Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.10 | 15.14 | 14.29 | 14.48 | 714,823 | -0.62(-4.12%) |
Sep 27, 2002 | 15.64 | 15.64 | 15.10 | 15.10 | 495,501 | -0.55(-3.52%) |
Sep 26, 2002 | 15.27 | 15.85 | 15.19 | 15.65 | 391,357 | +0.42(+2.74%) |
Sep 25, 2002 | 15.01 | 15.28 | 14.79 | 15.23 | 607,977 | +0.36(+2.39%) |
Sep 24, 2002 | 15.02 | 15.19 | 14.81 | 14.88 | 215,719 | -0.14(-0.95%) |
Sep 23, 2002 | 15.61 | 15.61 | 14.88 | 15.02 | 134,880 | -0.60(-3.87%) |
Sep 20, 2002 | 15.54 | 15.62 | 15.19 | 15.62 | 226,302 | +0.40(+2.63%) |
Sep 19, 2002 | 15.59 | 15.79 | 15.21 | 15.22 | 148,391 | -0.50(-3.16%) |
Sep 18, 2002 | 15.85 | 16.11 | 15.58 | 15.72 | 185,095 | -0.18(-1.12%) |
Sep 17, 2002 | 16.43 | 16.56 | 15.68 | 15.90 | 158,974 | -0.40(-2.45%) |
Sep 16, 2002 | 16.52 | 16.79 | 16.09 | 16.30 | 206,262 | -0.27(-1.61%) |
Sep 13, 2002 | 16.48 | 16.80 | 16.34 | 16.56 | 163,253 | -0.09(-0.53%) |
Sep 12, 2002 | 16.79 | 16.88 | 16.34 | 16.65 | 207,725 | -0.13(-0.79%) |
Sep 11, 2002 | 17.23 | 17.32 | 16.71 | 16.79 | 280,457 | -0.28(-1.66%) |
Sep 10, 2002 | 17.42 | 17.63 | 16.79 | 17.07 | 190,499 | -0.26(-1.49%) |
Sep 09, 2002 | 17.32 | 17.72 | 17.28 | 17.33 | 220,448 | +0.05(+0.31%) |
Sep 06, 2002 | 16.65 | 17.59 | 16.65 | 17.28 | 191,850 | +0.84(+5.14%) |
Sep 05, 2002 | 16.48 | 16.98 | 16.34 | 16.43 | 158,186 | -0.04(-0.27%) |
Sep 04, 2002 | 16.00 | 16.59 | 16.00 | 16.48 | 200,632 | +0.49(+3.06%) |
Sep 03, 2002 | 16.12 | 16.51 | 15.61 | 15.99 | 227,316 | -0.32(-1.96%) |
Aug 30, 2002 | 17.19 | 17.19 | 16.03 | 16.31 | 248,370 | -1.00(-5.80%) |
Aug 29, 2002 | 16.74 | 17.59 | 16.61 | 17.31 | 1,125,884 | +0.58(+3.45%) |
Aug 28, 2002 | 17.23 | 17.23 | 16.34 | 16.73 | 56,294 | -0.56(-3.24%) |
Aug 27, 2002 | 17.72 | 17.75 | 17.26 | 17.29 | 146,252 | -0.33(-1.86%) |
Aug 26, 2002 | 17.28 | 17.71 | 17.14 | 17.62 | 128,801 | +0.45(+2.64%) |
Aug 23, 2002 | 17.89 | 17.89 | 17.10 | 17.17 | 179,240 | -0.72(-4.02%) |
Aug 22, 2002 | 17.94 | 18.21 | 17.68 | 17.89 | 211,553 | -0.18(-0.98%) |
Aug 21, 2002 | 17.41 | 18.07 | 17.26 | 18.07 | 208,626 | +0.75(+4.36%) |
Aug 20, 2002 | 17.87 | 17.87 | 17.31 | 17.31 | 144,338 | -0.10(-0.56%) |
Aug 16, 2002 | 16.74 | 17.42 | 16.68 | 17.41 | 111,575 | +0.62(+3.70%) |
Aug 15, 2002 | 16.96 | 17.05 | 16.46 | 16.79 | 188,135 | -0.12(-0.68%) |
Aug 14, 2002 | 15.68 | 16.92 | 15.57 | 16.90 | 188,810 | +1.32(+8.49%) |
Aug 13, 2002 | 16.10 | 16.59 | 15.55 | 15.58 | 204,910 | -0.52(-3.25%) |
Aug 12, 2002 | 16.52 | 16.52 | 15.81 | 16.10 | 170,571 | -0.58(-3.46%) |
Aug 07, 2002 | 16.30 | 16.74 | 15.90 | 16.68 | 298,021 | +0.38(+2.34%) |
Aug 06, 2002 | 15.99 | 16.88 | 15.99 | 16.30 | 248,820 | +0.98(+6.38%) |
Aug 05, 2002 | 15.97 | 15.98 | 15.22 | 15.32 | 281,808 | -0.50(-3.14%) |
Aug 02, 2002 | 15.88 | 15.92 | 15.54 | 15.82 | 271,901 | -0.06(-0.39%) |
Aug 01, 2002 | 16.52 | 16.79 | 15.84 | 15.88 | 251,860 | -0.41(-2.51%) |
Jul 31, 2002 | 16.60 | 16.79 | 16.16 | 16.29 | 302,637 | -0.31(-1.87%) |
Jul 30, 2002 | 15.90 | 16.92 | 15.67 | 16.60 | 302,525 | +0.70(+4.41%) |
Jul 29, 2002 | 15.37 | 16.09 | 15.18 | 15.90 | 227,090 | +0.64(+4.19%) |
Jul 26, 2002 | 15.63 | 15.85 | 14.92 | 15.26 | 181,154 | +0.00(+0.00%) |
Jul 25, 2002 | 15.72 | 15.81 | 14.74 | 15.26 | 412,524 | -0.55(-3.48%) |
Jul 24, 2002 | 15.47 | 15.85 | 14.21 | 15.81 | 586,810 | +0.34(+2.18%) |
Jul 23, 2002 | 16.43 | 16.46 | 15.47 | 15.47 | 339,228 | -0.74(-4.55%) |
Jul 22, 2002 | 16.70 | 16.80 | 15.54 | 16.21 | 587,148 | -0.49(-2.93%) |
Jul 19, 2002 | 16.43 | 16.85 | 16.08 | 16.70 | 709,307 | -0.11(-0.63%) |
Jul 17, 2002 | 15.99 | 16.96 | 15.85 | 16.80 | 1,118,791 | +2.33(+16.07%) |
Jul 12, 2002 | 14.66 | 14.92 | 14.48 | 14.48 | 151,431 | -0.03(-0.18%) |
Jul 11, 2002 | 14.43 | 14.66 | 14.02 | 14.50 | 241,164 | +0.03(+0.18%) |
Jul 10, 2002 | 14.70 | 14.70 | 14.35 | 14.48 | 362,309 | -0.13(-0.91%) |
Jul 09, 2002 | 14.57 | 14.61 | 14.57 | 14.61 | 331,009 | +0.04(+0.30%) |
Jul 08, 2002 | 15.47 | 15.47 | 14.57 | 14.57 | 316,598 | -0.91(-5.86%) |
Jul 05, 2002 | 14.61 | 15.56 | 14.61 | 15.47 | 150,530 | +1.31(+9.22%) |
Jul 04, 2002 | 15.05 | 15.05 | 13.55 | 14.17 | 1,106,406 | +0.00(+0.00%) |
Jul 03, 2002 | 15.05 | 15.05 | 13.55 | 14.17 | 1,104,267 | -0.92(-6.12%) |
Jul 02, 2002 | 15.57 | 15.69 | 15.07 | 15.09 | 181,605 | -0.48(-3.08%) |