Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.94 | 14.09 | 13.42 | 13.42 | 347,990 | -0.52(-3.71%) |
Sep 27, 2002 | 14.40 | 14.55 | 13.89 | 13.94 | 172,534 | -0.50(-3.45%) |
Sep 26, 2002 | 14.91 | 14.91 | 14.33 | 14.44 | 366,766 | +0.11(+0.74%) |
Sep 25, 2002 | 14.36 | 14.38 | 14.05 | 14.33 | 181,714 | +0.09(+0.64%) |
Sep 24, 2002 | 14.52 | 14.60 | 14.21 | 14.24 | 144,996 | -0.36(-2.46%) |
Sep 23, 2002 | 14.38 | 14.97 | 14.38 | 14.60 | 175,455 | +0.22(+1.53%) |
Sep 20, 2002 | 14.51 | 14.62 | 14.38 | 14.38 | 121,003 | -0.01(-0.07%) |
Sep 19, 2002 | 14.60 | 14.63 | 14.30 | 14.39 | 150,003 | -0.22(-1.51%) |
Sep 18, 2002 | 15.12 | 15.16 | 14.33 | 14.61 | 176,498 | -0.51(-3.36%) |
Sep 17, 2002 | 15.53 | 15.55 | 15.07 | 15.12 | 114,536 | -0.41(-2.65%) |
Sep 16, 2002 | 15.65 | 15.88 | 15.53 | 15.53 | 56,329 | +0.00(+0.00%) |
Sep 13, 2002 | 15.35 | 15.91 | 15.17 | 15.53 | 231,784 | +0.17(+1.12%) |
Sep 12, 2002 | 14.84 | 15.51 | 14.81 | 15.36 | 278,726 | +0.54(+3.66%) |
Sep 11, 2002 | 14.86 | 15.07 | 14.75 | 14.82 | 141,866 | -0.02(-0.13%) |
Sep 10, 2002 | 15.12 | 15.17 | 14.77 | 14.84 | 270,798 | -0.29(-1.90%) |
Sep 09, 2002 | 15.19 | 15.28 | 14.88 | 15.12 | 157,930 | -0.07(-0.47%) |
Sep 06, 2002 | 15.10 | 15.40 | 15.06 | 15.19 | 192,771 | +0.10(+0.64%) |
Sep 05, 2002 | 15.69 | 15.69 | 15.00 | 15.10 | 239,086 | -0.71(-4.52%) |
Sep 04, 2002 | 15.63 | 15.87 | 15.58 | 15.81 | 184,426 | +0.16(+1.04%) |
Sep 03, 2002 | 15.93 | 15.93 | 15.65 | 15.65 | 243,676 | -0.33(-2.07%) |
Aug 30, 2002 | 16.01 | 16.07 | 15.85 | 15.98 | 66,343 | +0.04(+0.27%) |
Aug 29, 2002 | 15.94 | 16.08 | 15.84 | 15.94 | 88,666 | -0.01(-0.06%) |
Aug 28, 2002 | 15.83 | 16.26 | 15.48 | 15.95 | 102,227 | +0.12(+0.76%) |
Aug 27, 2002 | 16.59 | 16.66 | 15.83 | 15.83 | 109,112 | -0.67(-4.07%) |
Aug 26, 2002 | 16.54 | 16.59 | 16.15 | 16.50 | 122,255 | -0.01(-0.09%) |
Aug 23, 2002 | 17.16 | 17.24 | 16.51 | 16.51 | 57,998 | -0.74(-4.28%) |
Aug 22, 2002 | 16.87 | 17.34 | 16.64 | 17.25 | 128,097 | +0.42(+2.48%) |
Aug 21, 2002 | 16.55 | 16.90 | 16.46 | 16.83 | 105,982 | +0.24(+1.47%) |
Aug 20, 2002 | 16.63 | 16.78 | 16.42 | 16.59 | 170,031 | -0.11(-0.66%) |
Aug 16, 2002 | 15.94 | 16.89 | 15.70 | 16.70 | 213,425 | +0.71(+4.47%) |
Aug 15, 2002 | 16.45 | 16.61 | 15.97 | 15.99 | 391,593 | -0.35(-2.11%) |
Aug 14, 2002 | 16.67 | 16.70 | 16.05 | 16.33 | 273,927 | -0.34(-2.04%) |
Aug 13, 2002 | 18.05 | 18.17 | 16.67 | 16.67 | 252,439 | -1.30(-7.25%) |
Aug 12, 2002 | 18.53 | 18.53 | 17.85 | 17.97 | 300,632 | -1.34(-6.95%) |
Aug 07, 2002 | 18.93 | 19.41 | 18.70 | 19.32 | 116,414 | +0.43(+2.28%) |
Aug 06, 2002 | 18.62 | 19.15 | 18.57 | 18.89 | 113,910 | +0.31(+1.68%) |
Aug 05, 2002 | 19.15 | 19.38 | 18.57 | 18.57 | 110,989 | -0.60(-3.12%) |
Aug 02, 2002 | 19.84 | 19.84 | 19.15 | 19.17 | 182,757 | -0.62(-3.15%) |
Aug 01, 2002 | 18.94 | 19.98 | 18.94 | 19.80 | 176,498 | +0.84(+4.43%) |
Jul 31, 2002 | 19.72 | 20.00 | 18.93 | 18.96 | 227,821 | -0.80(-4.05%) |
Jul 30, 2002 | 19.92 | 20.23 | 19.17 | 19.76 | 182,131 | -0.21(-1.03%) |
Jul 29, 2002 | 18.60 | 19.96 | 18.60 | 19.96 | 103,270 | +1.29(+6.93%) |
Jul 26, 2002 | 18.53 | 18.89 | 18.38 | 18.67 | 112,241 | +0.26(+1.41%) |
Jul 25, 2002 | 18.60 | 18.94 | 17.97 | 18.41 | 235,331 | -0.23(-1.26%) |
Jul 24, 2002 | 17.21 | 18.65 | 16.92 | 18.65 | 151,463 | +1.10(+6.28%) |
Jul 23, 2002 | 18.12 | 18.12 | 17.40 | 17.54 | 148,959 | -0.63(-3.46%) |
Jul 22, 2002 | 18.21 | 18.57 | 17.83 | 18.17 | 268,294 | -0.09(-0.50%) |
Jul 19, 2002 | 18.97 | 18.97 | 18.07 | 18.26 | 369,896 | -0.19(-1.04%) |
Jul 17, 2002 | 18.40 | 18.55 | 18.14 | 18.45 | 187,973 | +0.29(+1.58%) |
Jul 12, 2002 | 18.38 | 18.53 | 18.03 | 18.17 | 94,090 | -0.22(-1.17%) |
Jul 11, 2002 | 18.07 | 18.38 | 17.64 | 18.38 | 347,990 | +0.25(+1.37%) |
Jul 10, 2002 | 19.03 | 19.07 | 18.05 | 18.13 | 118,917 | -0.82(-4.33%) |
Jul 09, 2002 | 19.37 | 19.51 | 18.95 | 18.95 | 14,082,346 | -0.39(-2.03%) |
Jul 08, 2002 | 19.81 | 19.81 | 19.35 | 19.35 | 126,845 | -0.46(-2.35%) |
Jul 05, 2002 | 19.08 | 19.81 | 19.08 | 19.81 | 54,243 | +0.73(+3.84%) |
Jul 04, 2002 | 19.39 | 19.53 | 18.52 | 19.08 | 284,359 | +0.00(+0.00%) |
Jul 03, 2002 | 19.39 | 19.53 | 18.52 | 19.08 | 284,359 | -0.38(-1.95%) |
Jul 02, 2002 | 20.52 | 20.56 | 19.42 | 19.46 | 151,463 | -1.11(-5.38%) |