Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.72 | 13.72 | 13.26 | 13.59 | 546,391 | -0.17(-1.25%) |
Sep 27, 2002 | 14.41 | 14.53 | 13.48 | 13.76 | 837,878 | -0.75(-5.20%) |
Sep 26, 2002 | 14.10 | 14.60 | 13.96 | 14.51 | 668,378 | +0.27(+1.93%) |
Sep 25, 2002 | 13.89 | 14.24 | 13.86 | 14.24 | 1,204,568 | +0.51(+3.75%) |
Sep 24, 2002 | 14.61 | 14.61 | 13.71 | 13.72 | 871,107 | -0.97(-6.59%) |
Sep 23, 2002 | 15.24 | 15.24 | 14.68 | 14.69 | 281,284 | -0.57(-3.73%) |
Sep 20, 2002 | 15.03 | 15.30 | 15.03 | 15.26 | 354,884 | +0.23(+1.55%) |
Sep 19, 2002 | 15.32 | 15.32 | 15.03 | 15.03 | 627,716 | -0.32(-2.06%) |
Sep 18, 2002 | 15.51 | 15.51 | 15.10 | 15.34 | 430,671 | -0.27(-1.71%) |
Sep 17, 2002 | 16.19 | 16.19 | 15.57 | 15.61 | 240,913 | -0.46(-2.86%) |
Sep 16, 2002 | 16.20 | 16.26 | 15.82 | 16.07 | 202,874 | -0.14(-0.89%) |
Sep 13, 2002 | 16.02 | 16.32 | 15.74 | 16.21 | 239,164 | +0.12(+0.72%) |
Sep 12, 2002 | 16.39 | 16.39 | 16.10 | 16.10 | 268,167 | -0.43(-2.62%) |
Sep 11, 2002 | 16.81 | 16.81 | 16.41 | 16.53 | 151,427 | -0.05(-0.29%) |
Sep 10, 2002 | 16.80 | 16.82 | 16.48 | 16.58 | 273,997 | -0.21(-1.23%) |
Sep 09, 2002 | 16.54 | 16.98 | 16.32 | 16.78 | 320,635 | +0.20(+1.20%) |
Sep 06, 2002 | 16.64 | 16.79 | 16.47 | 16.58 | 236,832 | +0.24(+1.47%) |
Sep 05, 2002 | 16.63 | 16.63 | 16.09 | 16.34 | 561,694 | -0.48(-2.85%) |
Sep 04, 2002 | 16.47 | 16.91 | 16.40 | 16.82 | 515,785 | +0.43(+2.59%) |
Sep 03, 2002 | 16.71 | 16.78 | 16.34 | 16.40 | 10,376,920 | -0.29(-1.77%) |
Aug 30, 2002 | 16.67 | 17.19 | 16.67 | 16.69 | 252,135 | -0.05(-0.29%) |
Aug 29, 2002 | 16.77 | 17.18 | 16.44 | 16.74 | 347,743 | -0.03(-0.16%) |
Aug 28, 2002 | 17.12 | 17.12 | 16.68 | 16.77 | 237,707 | -0.38(-2.20%) |
Aug 27, 2002 | 17.50 | 17.76 | 17.13 | 17.15 | 241,496 | -0.30(-1.73%) |
Aug 26, 2002 | 17.08 | 17.52 | 17.02 | 17.45 | 195,878 | +0.39(+2.29%) |
Aug 23, 2002 | 17.48 | 17.63 | 17.03 | 17.06 | 392,049 | -0.45(-2.55%) |
Aug 22, 2002 | 17.05 | 17.57 | 16.88 | 17.50 | 594,632 | +0.62(+3.70%) |
Aug 21, 2002 | 16.57 | 17.11 | 16.33 | 16.88 | 466,961 | +0.45(+2.71%) |
Aug 20, 2002 | 16.49 | 16.74 | 16.32 | 16.43 | 315,679 | +0.14(+0.84%) |
Aug 16, 2002 | 16.15 | 16.38 | 16.05 | 16.30 | 289,300 | +0.12(+0.72%) |
Aug 15, 2002 | 16.20 | 16.36 | 16.09 | 16.18 | 871,107 | -0.01(-0.04%) |
Aug 14, 2002 | 16.88 | 16.88 | 15.63 | 16.19 | 1,230,073 | -0.69(-4.07%) |
Aug 13, 2002 | 17.43 | 17.43 | 16.81 | 16.87 | 864,403 | -0.57(-3.27%) |
Aug 12, 2002 | 17.39 | 17.60 | 17.05 | 17.44 | 161,337 | +0.18(+1.03%) |
Aug 07, 2002 | 17.15 | 17.51 | 16.71 | 17.26 | 544,205 | +0.45(+2.69%) |
Aug 06, 2002 | 16.28 | 17.08 | 16.28 | 16.81 | 898,507 | +0.61(+3.77%) |
Aug 05, 2002 | 16.27 | 16.36 | 16.02 | 16.20 | 985,807 | -0.07(-0.42%) |
Aug 02, 2002 | 16.88 | 16.88 | 16.14 | 16.27 | 396,567 | -0.71(-4.20%) |
Aug 01, 2002 | 17.43 | 17.58 | 16.83 | 16.98 | 304,020 | -0.38(-2.21%) |
Jul 31, 2002 | 18.01 | 18.01 | 17.36 | 17.37 | 320,780 | -0.76(-4.20%) |
Jul 30, 2002 | 17.57 | 18.40 | 17.32 | 18.13 | 543,768 | +0.51(+2.88%) |
Jul 29, 2002 | 16.85 | 17.70 | 16.85 | 17.62 | 1,158,367 | +0.94(+5.64%) |
Jul 26, 2002 | 16.64 | 16.74 | 16.43 | 16.68 | 273,414 | +0.14(+0.87%) |
Jul 25, 2002 | 16.06 | 16.60 | 15.82 | 16.54 | 784,535 | +0.48(+2.99%) |
Jul 24, 2002 | 15.68 | 16.73 | 14.41 | 16.06 | 1,177,751 | +0.01(+0.09%) |
Jul 23, 2002 | 16.40 | 16.79 | 16.04 | 16.04 | 1,381,208 | -1.56(-8.85%) |
Jul 22, 2002 | 18.36 | 18.57 | 17.08 | 17.60 | 364,503 | -0.76(-4.15%) |
Jul 19, 2002 | 18.16 | 18.49 | 17.92 | 18.36 | 368,001 | -0.16(-0.85%) |
Jul 17, 2002 | 19.31 | 19.62 | 18.31 | 18.52 | 1,001,693 | -0.64(-3.33%) |
Jul 12, 2002 | 19.66 | 19.80 | 18.97 | 19.16 | 239,456 | -0.51(-2.58%) |
Jul 11, 2002 | 19.52 | 19.75 | 19.21 | 19.66 | 265,981 | +0.14(+0.74%) |
Jul 10, 2002 | 20.00 | 20.17 | 19.51 | 19.52 | 390,446 | -0.41(-2.07%) |
Jul 09, 2002 | 20.26 | 20.26 | 19.93 | 19.93 | 278,661 | -0.33(-1.63%) |
Jul 08, 2002 | 20.55 | 20.55 | 20.26 | 20.26 | 227,213 | -0.36(-1.73%) |
Jul 05, 2002 | 20.58 | 20.65 | 20.56 | 20.62 | 220,946 | +0.07(+0.33%) |
Jul 04, 2002 | 20.58 | 20.65 | 20.44 | 20.55 | 571,750 | +0.00(+0.00%) |
Jul 03, 2002 | 20.58 | 20.65 | 20.44 | 20.55 | 568,835 | -0.03(-0.17%) |
Jul 02, 2002 | 20.69 | 20.69 | 20.39 | 20.58 | 404,000 | +0.01(+0.07%) |