Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.83 | 14.83 | 13.97 | 14.14 | 69,128 | -0.56(-3.81%) |
Sep 27, 2002 | 15.30 | 15.35 | 14.70 | 14.70 | 37,347 | -0.60(-3.94%) |
Sep 26, 2002 | 14.87 | 15.30 | 14.83 | 15.30 | 35,607 | +0.52(+3.50%) |
Sep 25, 2002 | 13.67 | 14.79 | 13.67 | 14.79 | 71,563 | +1.12(+8.20%) |
Sep 24, 2002 | 13.62 | 13.67 | 13.41 | 13.67 | 120,278 | -0.04(-0.31%) |
Sep 23, 2002 | 14.70 | 14.70 | 13.71 | 13.71 | 50,918 | -0.91(-6.19%) |
Sep 20, 2002 | 14.70 | 14.74 | 14.53 | 14.61 | 53,469 | +0.04(+0.30%) |
Sep 19, 2002 | 14.92 | 15.04 | 14.48 | 14.57 | 35,607 | -0.37(-2.48%) |
Sep 18, 2002 | 14.79 | 15.00 | 14.70 | 14.94 | 25,865 | +0.16(+1.05%) |
Sep 17, 2002 | 14.96 | 15.04 | 14.79 | 14.79 | 255,171 | -0.09(-0.58%) |
Sep 16, 2002 | 15.04 | 15.05 | 14.87 | 14.87 | 18,093 | -0.13(-0.86%) |
Sep 13, 2002 | 14.84 | 15.09 | 14.68 | 15.00 | 25,517 | +0.12(+0.81%) |
Sep 12, 2002 | 14.74 | 15.07 | 14.70 | 14.88 | 27,024 | +0.09(+0.64%) |
Sep 11, 2002 | 15.09 | 15.09 | 14.79 | 14.79 | 36,999 | -0.30(-2.00%) |
Sep 10, 2002 | 14.89 | 15.26 | 14.79 | 15.09 | 121,090 | +0.34(+2.34%) |
Sep 09, 2002 | 14.66 | 14.87 | 14.53 | 14.74 | 150,203 | +0.09(+0.65%) |
Sep 06, 2002 | 14.48 | 14.66 | 14.44 | 14.65 | 99,632 | +0.21(+1.43%) |
Sep 05, 2002 | 14.66 | 14.66 | 14.40 | 14.44 | 24,937 | -0.22(-1.47%) |
Sep 04, 2002 | 14.57 | 14.66 | 14.54 | 14.66 | 60,661 | +0.09(+0.59%) |
Sep 03, 2002 | 15.13 | 15.14 | 14.53 | 14.57 | 11,598 | -0.56(-3.70%) |
Aug 30, 2002 | 15.12 | 15.62 | 15.00 | 15.13 | 27,720 | +0.00(+0.00%) |
Aug 29, 2002 | 15.67 | 15.78 | 15.12 | 15.13 | 73,303 | -0.52(-3.31%) |
Aug 28, 2002 | 15.69 | 15.79 | 15.65 | 15.65 | 40,363 | -0.17(-1.09%) |
Aug 27, 2002 | 16.08 | 16.09 | 15.73 | 15.82 | 33,636 | -0.26(-1.61%) |
Aug 26, 2002 | 15.95 | 16.12 | 15.61 | 16.08 | 72,143 | +0.13(+0.81%) |
Aug 23, 2002 | 15.91 | 16.04 | 15.85 | 15.95 | 105,896 | +0.00(+0.00%) |
Aug 22, 2002 | 16.08 | 16.16 | 15.90 | 15.95 | 47,322 | -0.09(-0.54%) |
Aug 21, 2002 | 15.82 | 16.17 | 15.82 | 16.04 | 103,344 | +0.13(+0.81%) |
Aug 20, 2002 | 15.86 | 16.03 | 15.68 | 15.91 | 42,799 | +0.07(+0.44%) |
Aug 16, 2002 | 15.43 | 15.88 | 15.43 | 15.84 | 18,093 | +0.19(+1.21%) |
Aug 15, 2002 | 15.80 | 15.82 | 15.52 | 15.65 | 72,027 | -0.16(-0.98%) |
Aug 14, 2002 | 14.87 | 15.80 | 14.61 | 15.80 | 49,874 | +0.63(+4.15%) |
Aug 13, 2002 | 15.66 | 15.86 | 15.17 | 15.17 | 28,764 | -0.47(-3.03%) |
Aug 12, 2002 | 16.04 | 16.04 | 15.56 | 15.65 | 29,112 | -0.30(-1.89%) |
Aug 07, 2002 | 15.56 | 16.04 | 15.50 | 15.95 | 112,275 | +0.47(+3.06%) |
Aug 06, 2002 | 15.17 | 15.69 | 15.17 | 15.48 | 78,755 | +0.09(+0.56%) |
Aug 05, 2002 | 15.95 | 15.95 | 15.39 | 15.39 | 47,786 | -0.50(-3.15%) |
Aug 02, 2002 | 16.36 | 16.38 | 15.89 | 15.89 | 100,560 | -0.43(-2.64%) |
Aug 01, 2002 | 15.35 | 16.38 | 15.35 | 16.32 | 61,589 | +1.06(+6.95%) |
Jul 31, 2002 | 15.69 | 15.90 | 15.26 | 15.26 | 45,814 | -0.34(-2.21%) |
Jul 30, 2002 | 16.38 | 16.38 | 15.61 | 15.61 | 74,579 | -0.78(-4.74%) |
Jul 29, 2002 | 16.00 | 16.38 | 16.00 | 16.38 | 72,607 | +0.47(+2.93%) |
Jul 26, 2002 | 16.04 | 16.04 | 15.86 | 15.92 | 91,513 | +0.09(+0.54%) |
Jul 25, 2002 | 15.56 | 16.21 | 15.56 | 15.83 | 112,855 | +0.27(+1.72%) |
Jul 24, 2002 | 13.58 | 15.56 | 13.35 | 15.56 | 54,165 | +1.92(+14.10%) |
Jul 23, 2002 | 13.98 | 14.02 | 13.38 | 13.64 | 70,520 | -0.33(-2.35%) |
Jul 22, 2002 | 13.45 | 14.10 | 13.45 | 13.97 | 80,262 | -0.69(-4.71%) |
Jul 19, 2002 | 14.66 | 15.30 | 14.56 | 14.66 | 51,382 | -1.08(-6.85%) |
Jul 17, 2002 | 14.94 | 15.73 | 14.94 | 15.73 | 47,554 | -0.84(-5.10%) |
Jul 12, 2002 | 16.81 | 16.86 | 16.58 | 16.58 | 27,488 | -0.28(-1.64%) |
Jul 11, 2002 | 17.03 | 17.03 | 16.60 | 16.86 | 92,441 | -0.22(-1.26%) |
Jul 10, 2002 | 17.30 | 17.42 | 16.98 | 17.07 | 80,494 | -0.23(-1.35%) |
Jul 09, 2002 | 17.25 | 17.63 | 17.20 | 17.30 | 27,836 | +0.07(+0.40%) |
Jul 08, 2002 | 17.36 | 17.59 | 16.90 | 17.23 | 84,902 | -0.11(-0.65%) |
Jul 05, 2002 | 16.55 | 17.46 | 16.55 | 17.35 | 70,172 | +0.75(+4.52%) |
Jul 04, 2002 | 16.12 | 16.60 | 15.86 | 16.60 | 48,714 | +0.00(+0.00%) |
Jul 03, 2002 | 16.12 | 16.60 | 15.86 | 16.60 | 48,714 | +0.26(+1.58%) |
Jul 02, 2002 | 17.07 | 17.21 | 16.33 | 16.34 | 25,169 | -0.80(-4.68%) |