Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.22 | 13.74 | 13.05 | 13.47 | 107,122 | +0.09(+0.69%) |
Sep 27, 2002 | 14.20 | 14.20 | 13.11 | 13.38 | 29,571 | -0.41(-2.99%) |
Sep 26, 2002 | 13.91 | 14.06 | 13.79 | 13.79 | 29,571 | -0.05(-0.36%) |
Sep 25, 2002 | 13.93 | 14.52 | 13.76 | 13.84 | 34,905 | +0.12(+0.86%) |
Sep 24, 2002 | 13.68 | 13.99 | 13.48 | 13.72 | 13,009 | -0.10(-0.73%) |
Sep 23, 2002 | 14.73 | 14.73 | 13.39 | 13.83 | 42,160 | -0.66(-4.54%) |
Sep 20, 2002 | 14.70 | 14.76 | 14.48 | 14.48 | 35,747 | -0.15(-1.04%) |
Sep 19, 2002 | 14.62 | 14.92 | 14.62 | 14.63 | 17,457 | -0.27(-1.81%) |
Sep 18, 2002 | 14.92 | 15.16 | 14.60 | 14.90 | 14,726 | -0.25(-1.67%) |
Sep 17, 2002 | 15.06 | 15.32 | 14.78 | 15.16 | 42,397 | +0.39(+2.68%) |
Sep 16, 2002 | 15.07 | 15.15 | 14.76 | 14.76 | 1,389,509 | -0.48(-3.13%) |
Sep 13, 2002 | 14.74 | 15.24 | 14.74 | 15.24 | 26,958 | +0.33(+2.19%) |
Sep 12, 2002 | 15.16 | 15.16 | 14.74 | 14.91 | 16,507 | -0.24(-1.61%) |
Sep 11, 2002 | 14.74 | 15.16 | 14.74 | 15.16 | 22,564 | +0.26(+1.75%) |
Sep 10, 2002 | 14.74 | 15.07 | 14.40 | 14.90 | 26,246 | +0.33(+2.25%) |
Sep 09, 2002 | 14.95 | 14.99 | 14.46 | 14.57 | 20,664 | -0.17(-1.14%) |
Sep 06, 2002 | 14.84 | 14.86 | 14.59 | 14.74 | 39,072 | +0.12(+0.81%) |
Sep 05, 2002 | 15.06 | 15.07 | 14.14 | 14.62 | 38,478 | -0.45(-3.02%) |
Sep 04, 2002 | 14.79 | 15.07 | 14.58 | 15.07 | 49,998 | +0.51(+3.53%) |
Sep 03, 2002 | 14.91 | 15.21 | 14.49 | 14.56 | 71,850 | -0.35(-2.32%) |
Aug 30, 2002 | 15.16 | 15.32 | 14.48 | 14.90 | 61,030 | -0.25(-1.66%) |
Aug 29, 2002 | 15.01 | 15.16 | 14.66 | 15.16 | 84,914 | +0.13(+0.83%) |
Aug 28, 2002 | 15.66 | 15.91 | 15.03 | 15.03 | 34,559 | -0.68(-4.34%) |
Aug 27, 2002 | 15.93 | 15.93 | 15.70 | 15.71 | 29,690 | -0.12(-0.74%) |
Aug 26, 2002 | 16.17 | 16.29 | 15.71 | 15.83 | 51,661 | -0.21(-1.31%) |
Aug 23, 2002 | 15.41 | 16.25 | 14.99 | 16.04 | 114,569 | +0.62(+4.04%) |
Aug 22, 2002 | 15.22 | 15.42 | 15.11 | 15.42 | 51,067 | +0.13(+0.88%) |
Aug 21, 2002 | 15.31 | 15.31 | 15.19 | 15.28 | 12,232 | +0.01(+0.05%) |
Aug 20, 2002 | 16.00 | 16.16 | 14.84 | 15.27 | 24,452 | -0.72(-4.53%) |
Aug 16, 2002 | 15.95 | 16.05 | 15.90 | 16.00 | 12,469 | +0.09(+0.58%) |
Aug 15, 2002 | 15.99 | 15.99 | 15.70 | 15.91 | 14,125 | -0.01(-0.05%) |
Aug 14, 2002 | 16.09 | 16.09 | 15.37 | 15.91 | 21,139 | -0.25(-1.56%) |
Aug 13, 2002 | 16.44 | 16.53 | 16.17 | 16.17 | 6,531 | -0.22(-1.34%) |
Aug 12, 2002 | 16.43 | 16.86 | 16.22 | 16.39 | 10,857 | -0.98(-5.63%) |
Aug 07, 2002 | 17.01 | 17.36 | 16.67 | 17.36 | 15,591 | +0.29(+1.68%) |
Aug 06, 2002 | 16.86 | 17.11 | 16.18 | 17.08 | 16,151 | +0.28(+1.65%) |
Aug 05, 2002 | 16.16 | 16.82 | 16.16 | 16.80 | 13,182 | +0.13(+0.76%) |
Aug 02, 2002 | 16.92 | 16.92 | 16.18 | 16.67 | 4,987 | -0.33(-1.93%) |
Aug 01, 2002 | 16.89 | 17.51 | 16.63 | 17.00 | 32,540 | -0.18(-1.03%) |
Jul 31, 2002 | 17.02 | 17.18 | 16.84 | 17.18 | 20,664 | +0.13(+0.74%) |
Jul 30, 2002 | 16.83 | 18.23 | 16.61 | 17.05 | 47,623 | +0.21(+1.26%) |
Jul 29, 2002 | 14.57 | 16.92 | 14.57 | 16.84 | 48,573 | +0.59(+3.62%) |
Jul 26, 2002 | 15.11 | 16.25 | 14.61 | 16.25 | 13,538 | +0.63(+4.04%) |
Jul 25, 2002 | 15.46 | 16.20 | 15.33 | 15.62 | 20,848 | +0.04(+0.27%) |
Jul 24, 2002 | 15.07 | 15.83 | 14.61 | 15.58 | 45,366 | +0.25(+1.60%) |
Jul 23, 2002 | 16.17 | 16.41 | 14.91 | 15.33 | 28,502 | -0.67(-4.16%) |
Jul 22, 2002 | 17.90 | 17.90 | 15.91 | 16.00 | 41,388 | -1.93(-10.76%) |
Jul 19, 2002 | 18.51 | 19.37 | 17.92 | 17.93 | 24,108 | -0.10(-0.57%) |
Jul 17, 2002 | 18.36 | 18.36 | 18.02 | 18.03 | 226,003 | -0.41(-2.23%) |
Jul 12, 2002 | 18.52 | 18.61 | 18.44 | 18.44 | 3,087 | -0.27(-1.44%) |
Jul 11, 2002 | 18.69 | 19.18 | 18.69 | 18.71 | 8,313 | -0.09(-0.49%) |
Jul 10, 2002 | 19.93 | 20.29 | 18.73 | 18.80 | 36,459 | -1.57(-7.73%) |
Jul 09, 2002 | 19.80 | 20.38 | 19.80 | 20.38 | 25,296 | +0.57(+2.89%) |
Jul 08, 2002 | 20.63 | 20.63 | 19.80 | 19.80 | 40,378 | -1.10(-5.28%) |
Jul 05, 2002 | 21.26 | 21.26 | 20.61 | 20.91 | 7,006 | +0.09(+0.45%) |
Jul 04, 2002 | 20.65 | 20.97 | 20.64 | 20.81 | 9,263 | +0.00(+0.00%) |
Jul 03, 2002 | 20.65 | 20.97 | 20.64 | 20.81 | 9,263 | -0.02(-0.08%) |
Jul 02, 2002 | 21.26 | 21.26 | 20.70 | 20.83 | 60,924 | -0.43(-2.02%) |