Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.17 | 13.26 | 12.90 | 13.14 | 599,037 | -0.26(-1.95%) |
Sep 27, 2002 | 13.60 | 13.81 | 13.35 | 13.40 | 522,225 | -0.25(-1.86%) |
Sep 26, 2002 | 13.21 | 13.66 | 13.21 | 13.66 | 578,102 | +0.55(+4.22%) |
Sep 25, 2002 | 12.92 | 13.17 | 12.74 | 13.10 | 715,784 | +0.35(+2.73%) |
Sep 24, 2002 | 13.03 | 13.03 | 12.76 | 12.76 | 444,446 | -0.38(-2.88%) |
Sep 23, 2002 | 13.18 | 13.26 | 12.97 | 13.13 | 260,387 | -0.07(-0.56%) |
Sep 20, 2002 | 13.29 | 13.35 | 13.10 | 13.21 | 185,186 | +0.02(+0.19%) |
Sep 19, 2002 | 13.41 | 13.57 | 13.18 | 13.18 | 97,424 | -0.38(-2.84%) |
Sep 18, 2002 | 13.54 | 13.69 | 13.38 | 13.57 | 219,485 | +0.04(+0.28%) |
Sep 17, 2002 | 13.76 | 13.76 | 13.48 | 13.53 | 218,197 | -0.45(-3.24%) |
Sep 16, 2002 | 13.83 | 14.03 | 13.80 | 13.98 | 157,488 | +0.10(+0.72%) |
Sep 13, 2002 | 13.65 | 13.96 | 13.59 | 13.89 | 208,213 | +0.15(+1.09%) |
Sep 12, 2002 | 14.06 | 14.08 | 13.74 | 13.74 | 340,420 | -0.35(-2.47%) |
Sep 11, 2002 | 14.31 | 14.35 | 14.07 | 14.08 | 113,366 | -0.07(-0.53%) |
Sep 10, 2002 | 13.90 | 14.16 | 13.90 | 14.16 | 184,058 | +0.30(+2.15%) |
Sep 09, 2002 | 13.85 | 13.94 | 13.71 | 13.86 | 166,345 | -0.02(-0.13%) |
Sep 06, 2002 | 13.88 | 14.02 | 13.76 | 13.88 | 338,971 | +0.22(+1.64%) |
Sep 05, 2002 | 13.51 | 13.72 | 13.43 | 13.66 | 415,944 | +0.02(+0.18%) |
Sep 04, 2002 | 13.62 | 13.78 | 13.23 | 13.63 | 1,005,641 | -0.03(-0.23%) |
Sep 03, 2002 | 13.91 | 14.44 | 13.57 | 13.66 | 143,156 | -0.57(-3.97%) |
Aug 30, 2002 | 14.11 | 14.49 | 14.03 | 14.23 | 234,300 | +0.09(+0.66%) |
Aug 29, 2002 | 12.44 | 14.25 | 13.90 | 14.13 | 332,852 | -0.12(-0.87%) |
Aug 28, 2002 | 14.50 | 14.50 | 14.15 | 14.26 | 255,073 | -0.35(-2.38%) |
Aug 27, 2002 | 14.82 | 14.90 | 14.49 | 14.61 | 1,337,044 | -0.01(-0.04%) |
Aug 26, 2002 | 14.53 | 14.72 | 14.35 | 14.61 | 140,258 | +0.19(+1.34%) |
Aug 23, 2002 | 14.52 | 14.62 | 14.39 | 14.42 | 1,039,296 | -0.24(-1.61%) |
Aug 22, 2002 | 14.39 | 14.75 | 14.25 | 14.66 | 313,045 | +0.40(+2.83%) |
Aug 21, 2002 | 14.23 | 14.31 | 13.97 | 14.25 | 185,830 | +0.03(+0.22%) |
Aug 20, 2002 | 14.50 | 14.50 | 14.00 | 14.22 | 494,849 | -0.25(-1.72%) |
Aug 16, 2002 | 14.59 | 14.59 | 14.38 | 14.47 | 288,568 | -0.24(-1.60%) |
Aug 15, 2002 | 14.44 | 14.72 | 14.38 | 14.71 | 386,314 | +0.40(+2.82%) |
Aug 14, 2002 | 13.98 | 14.28 | 13.79 | 14.30 | 270,210 | +0.54(+3.93%) |
Aug 13, 2002 | 13.91 | 14.11 | 13.76 | 13.76 | 168,599 | -0.21(-1.51%) |
Aug 12, 2002 | 13.72 | 14.10 | 13.66 | 13.97 | 264,574 | +0.78(+5.88%) |
Aug 07, 2002 | 13.17 | 13.21 | 12.79 | 13.20 | 230,113 | +0.19(+1.43%) |
Aug 06, 2002 | 12.79 | 13.23 | 12.79 | 13.01 | 96,457 | +0.45(+3.61%) |
Aug 05, 2002 | 13.01 | 13.17 | 12.49 | 12.56 | 2,399,368 | -0.48(-3.71%) |
Aug 02, 2002 | 13.32 | 13.36 | 12.83 | 13.04 | 281,644 | -0.15(-1.13%) |
Aug 01, 2002 | 13.77 | 13.92 | 13.19 | 13.19 | 234,300 | -0.83(-5.89%) |
Jul 31, 2002 | 13.76 | 14.06 | 13.61 | 14.02 | 232,207 | +0.24(+1.76%) |
Jul 30, 2002 | 13.87 | 13.95 | 13.61 | 13.77 | 230,113 | -0.22(-1.55%) |
Jul 29, 2002 | 13.54 | 13.99 | 13.43 | 13.99 | 288,890 | +0.76(+5.78%) |
Jul 26, 2002 | 12.98 | 13.23 | 12.91 | 13.23 | 181,160 | +0.17(+1.33%) |
Jul 25, 2002 | 13.04 | 13.32 | 12.77 | 13.05 | 556,685 | -0.06(-0.43%) |
Jul 24, 2002 | 12.05 | 13.17 | 12.03 | 13.11 | 4,472,970 | +0.81(+6.62%) |
Jul 23, 2002 | 12.54 | 12.79 | 12.19 | 12.30 | 1,679,719 | -0.18(-1.44%) |
Jul 22, 2002 | 13.32 | 13.43 | 12.42 | 12.48 | 8,504,393 | -0.81(-6.12%) |
Jul 19, 2002 | 13.94 | 14.06 | 13.29 | 13.29 | 1,009,023 | -0.96(-6.75%) |
Jul 17, 2002 | 14.64 | 14.64 | 14.13 | 14.25 | 441,709 | -0.39(-2.63%) |
Jul 12, 2002 | 14.92 | 14.95 | 14.48 | 14.64 | 788,248 | -0.27(-1.79%) |
Jul 11, 2002 | 15.09 | 15.16 | 14.77 | 14.90 | 974,884 | -0.29(-1.92%) |
Jul 10, 2002 | 15.79 | 15.79 | 15.14 | 15.20 | 269,888 | -0.68(-4.26%) |
Jul 09, 2002 | 16.03 | 16.13 | 15.73 | 15.87 | 263,930 | -0.20(-1.24%) |
Jul 08, 2002 | 16.23 | 16.30 | 16.03 | 16.07 | 4,331,746 | -0.20(-1.22%) |
Jul 05, 2002 | 16.02 | 16.28 | 16.02 | 16.27 | 57,005 | +0.37(+2.34%) |
Jul 04, 2002 | 15.80 | 16.00 | 15.65 | 15.90 | 118,358 | +0.00(+0.00%) |
Jul 03, 2002 | 15.80 | 16.00 | 15.65 | 15.90 | 118,358 | +0.10(+0.63%) |
Jul 02, 2002 | 16.21 | 16.25 | 15.75 | 15.80 | 115,137 | -0.32(-1.97%) |