Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.84 | 14.84 | 14.43 | 14.84 | 16,964 | +0.00(+0.00%) |
Sep 27, 2002 | 14.98 | 14.98 | 14.72 | 14.84 | 30,476 | -0.14(-0.91%) |
Sep 26, 2002 | 14.83 | 14.98 | 14.83 | 14.98 | 14,540 | +0.15(+1.01%) |
Sep 25, 2002 | 14.64 | 14.83 | 14.64 | 14.83 | 6,976 | +0.26(+1.78%) |
Sep 24, 2002 | 14.57 | 14.57 | 14.57 | 14.57 | 5,507 | -0.14(-0.93%) |
Sep 23, 2002 | 14.57 | 14.71 | 14.57 | 14.71 | 8,225 | +0.07(+0.47%) |
Sep 20, 2002 | 14.57 | 14.71 | 14.53 | 14.64 | 31,872 | +0.07(+0.47%) |
Sep 19, 2002 | 14.84 | 14.84 | 14.57 | 14.57 | 14,173 | -0.27(-1.84%) |
Sep 18, 2002 | 15.26 | 15.26 | 14.84 | 14.84 | 44,797 | -0.54(-3.54%) |
Sep 17, 2002 | 15.39 | 15.39 | 15.39 | 15.39 | 6,536 | -0.05(-0.35%) |
Sep 16, 2002 | 15.46 | 15.46 | 15.44 | 15.44 | 7,857 | -0.05(-0.35%) |
Sep 13, 2002 | 15.52 | 15.52 | 15.50 | 15.50 | 7,857 | -0.04(-0.26%) |
Sep 12, 2002 | 15.80 | 15.80 | 15.52 | 15.54 | 48,028 | -0.33(-2.06%) |
Sep 11, 2002 | 15.93 | 15.93 | 15.82 | 15.86 | 734 | -0.08(-0.51%) |
Sep 10, 2002 | 15.96 | 15.96 | 15.93 | 15.95 | 1,248 | -0.01(-0.09%) |
Sep 09, 2002 | 15.99 | 15.99 | 15.96 | 15.96 | 7,711 | -0.03(-0.17%) |
Sep 06, 2002 | 16.20 | 16.20 | 15.93 | 15.99 | 17,111 | -0.26(-1.59%) |
Sep 05, 2002 | 16.37 | 16.37 | 16.14 | 16.24 | 95,469 | -0.16(-1.00%) |
Sep 04, 2002 | 16.48 | 16.48 | 16.34 | 16.41 | 1,542 | -0.07(-0.41%) |
Sep 03, 2002 | 16.68 | 16.68 | 16.48 | 16.48 | 2,350 | -0.34(-2.02%) |
Aug 30, 2002 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 16.82 | 16.82 | 16.82 | 16.82 | 3,671 | +0.00(+0.00%) |
Aug 28, 2002 | 16.82 | 16.82 | 16.82 | 16.82 | 3,598 | +0.00(+0.00%) |
Aug 27, 2002 | 16.88 | 16.88 | 16.82 | 16.82 | 4,553 | -0.07(-0.40%) |
Aug 26, 2002 | 17.18 | 17.36 | 16.75 | 16.88 | 19,534 | -0.48(-2.75%) |
Aug 23, 2002 | 17.16 | 17.36 | 17.16 | 17.36 | 7,711 | +0.20(+1.19%) |
Aug 22, 2002 | 17.16 | 17.16 | 17.16 | 17.16 | 660 | -0.20(-1.18%) |
Aug 21, 2002 | 17.97 | 17.97 | 17.36 | 17.36 | 9,473 | -0.20(-1.16%) |
Aug 20, 2002 | 16.14 | 18.18 | 16.14 | 17.57 | 50,158 | +2.93(+20.00%) |
Aug 16, 2002 | 13.62 | 14.64 | 13.55 | 14.64 | 54,931 | +1.02(+7.50%) |
Aug 15, 2002 | 12.94 | 13.62 | 12.83 | 13.62 | 45,605 | +0.68(+5.26%) |
Aug 14, 2002 | 12.87 | 13.00 | 12.87 | 12.94 | 16,450 | +0.07(+0.53%) |
Aug 13, 2002 | 12.91 | 12.91 | 12.87 | 12.87 | 12,998 | -0.04(-0.32%) |
Aug 12, 2002 | 13.48 | 13.48 | 12.87 | 12.91 | 189,250 | -2.49(-16.18%) |
Aug 07, 2002 | 15.40 | 15.40 | 15.40 | 15.40 | 73 | +0.00(+0.00%) |
Aug 06, 2002 | 15.32 | 15.41 | 15.18 | 15.40 | 7,050 | -0.39(-2.50%) |
Aug 05, 2002 | 15.86 | 15.86 | 15.73 | 15.80 | 1,835 | -0.07(-0.43%) |
Aug 02, 2002 | 15.92 | 15.93 | 15.84 | 15.86 | 3,157 | -0.14(-0.85%) |
Aug 01, 2002 | 16.00 | 16.10 | 15.93 | 16.00 | 7,784 | -0.04(-0.25%) |
Jul 31, 2002 | 16.10 | 16.10 | 16.00 | 16.04 | 4,920 | -0.10(-0.59%) |
Jul 30, 2002 | 16.00 | 16.14 | 15.96 | 16.14 | 9,326 | +0.14(+0.85%) |
Jul 29, 2002 | 15.96 | 16.00 | 15.80 | 16.00 | 220,315 | +0.07(+0.43%) |
Jul 26, 2002 | 15.95 | 15.95 | 15.93 | 15.93 | 2,937 | -0.04(-0.26%) |
Jul 25, 2002 | 15.96 | 15.99 | 15.88 | 15.97 | 31,505 | +0.01(+0.09%) |
Jul 24, 2002 | 15.86 | 15.96 | 15.80 | 15.96 | 10,795 | -0.04(-0.26%) |
Jul 23, 2002 | 16.00 | 16.00 | 15.93 | 16.00 | 1,248 | -0.07(-0.42%) |
Jul 22, 2002 | 16.48 | 16.48 | 16.00 | 16.07 | 88,419 | -0.34(-2.07%) |
Jul 19, 2002 | 16.41 | 16.54 | 16.41 | 16.41 | 22,398 | -0.41(-2.43%) |
Jul 17, 2002 | 16.82 | 16.98 | 16.68 | 16.82 | 74,907 | -0.54(-3.14%) |
Jul 12, 2002 | 18.31 | 18.31 | 17.36 | 17.36 | 9,987 | -0.95(-5.20%) |
Jul 11, 2002 | 18.38 | 18.38 | 18.25 | 18.31 | 3,378 | -0.07(-0.37%) |
Jul 10, 2002 | 18.90 | 18.90 | 18.38 | 18.38 | 453,849 | -0.52(-2.74%) |
Jul 09, 2002 | 18.89 | 18.90 | 18.89 | 18.90 | 440,630 | -0.03(-0.14%) |
Jul 08, 2002 | 19.02 | 19.02 | 18.93 | 18.93 | 5,214 | -0.10(-0.50%) |
Jul 05, 2002 | 19.01 | 19.02 | 19.01 | 19.02 | 2,717 | +0.05(+0.29%) |
Jul 04, 2002 | 18.93 | 19.00 | 18.93 | 18.97 | 4,259 | +0.00(+0.00%) |
Jul 03, 2002 | 18.93 | 19.00 | 18.93 | 18.97 | 4,259 | -0.10(-0.50%) |
Jul 02, 2002 | 19.06 | 19.06 | 18.93 | 19.06 | 3,010 | +0.00(+0.00%) |