Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.51 | 14.51 | 14.36 | 14.48 | 143,396 | +0.00(+0.00%) |
Sep 27, 2002 | 14.72 | 14.72 | 14.48 | 14.48 | 287,120 | -0.23(-1.58%) |
Sep 26, 2002 | 14.55 | 14.72 | 14.37 | 14.72 | 156,164 | +0.00(+0.00%) |
Sep 25, 2002 | 14.66 | 14.72 | 14.50 | 14.72 | 161,075 | +0.18(+1.22%) |
Sep 24, 2002 | 14.72 | 14.78 | 14.47 | 14.54 | 58,111 | -0.21(-1.45%) |
Sep 23, 2002 | 14.86 | 14.86 | 14.67 | 14.75 | 79,391 | -0.04(-0.29%) |
Sep 20, 2002 | 14.66 | 14.84 | 14.65 | 14.80 | 181,209 | +0.23(+1.55%) |
Sep 19, 2002 | 14.84 | 14.88 | 14.57 | 14.57 | 66,787 | -0.14(-0.96%) |
Sep 18, 2002 | 14.88 | 14.88 | 14.60 | 14.71 | 90,195 | -0.07(-0.45%) |
Sep 17, 2002 | 14.89 | 14.90 | 14.78 | 14.78 | 96,088 | -0.04(-0.29%) |
Sep 16, 2002 | 14.91 | 14.91 | 14.78 | 14.82 | 398,759 | -0.09(-0.57%) |
Sep 13, 2002 | 14.77 | 14.91 | 14.77 | 14.91 | 202,653 | +0.15(+0.99%) |
Sep 12, 2002 | 14.89 | 14.91 | 14.72 | 14.76 | 343,758 | -0.09(-0.62%) |
Sep 11, 2002 | 14.97 | 15.03 | 14.84 | 14.85 | 52,545 | -0.06(-0.41%) |
Sep 10, 2002 | 15.03 | 15.09 | 14.84 | 14.91 | 76,445 | -0.02(-0.16%) |
Sep 09, 2002 | 15.09 | 15.09 | 14.84 | 14.94 | 81,683 | -0.03(-0.20%) |
Sep 06, 2002 | 14.81 | 14.97 | 14.72 | 14.97 | 63,186 | +0.24(+1.66%) |
Sep 05, 2002 | 14.97 | 14.97 | 14.72 | 14.72 | 167,459 | -0.24(-1.63%) |
Sep 04, 2002 | 14.83 | 15.00 | 14.78 | 14.97 | 110,493 | +0.15(+1.03%) |
Sep 03, 2002 | 14.83 | 15.06 | 14.79 | 14.81 | 168,441 | -0.02(-0.16%) |
Aug 30, 2002 | 14.80 | 14.98 | 14.80 | 14.84 | 97,561 | +0.10(+0.66%) |
Aug 29, 2002 | 14.83 | 14.84 | 14.74 | 14.74 | 82,174 | -0.07(-0.49%) |
Aug 28, 2002 | 14.78 | 14.90 | 14.77 | 14.81 | 225,734 | +0.09(+0.62%) |
Aug 27, 2002 | 14.97 | 15.03 | 14.69 | 14.72 | 148,634 | -0.15(-1.03%) |
Aug 26, 2002 | 14.65 | 14.88 | 14.55 | 14.88 | 76,445 | +0.27(+1.88%) |
Aug 23, 2002 | 14.49 | 14.63 | 14.48 | 14.60 | 74,808 | +0.05(+0.34%) |
Aug 22, 2002 | 14.63 | 14.81 | 14.51 | 14.55 | 101,981 | -0.08(-0.54%) |
Aug 21, 2002 | 14.45 | 14.63 | 14.34 | 14.63 | 185,302 | +0.29(+2.00%) |
Aug 20, 2002 | 14.29 | 14.39 | 14.28 | 14.34 | 105,582 | -0.10(-0.68%) |
Aug 16, 2002 | 14.14 | 14.44 | 14.05 | 14.44 | 87,903 | +0.43(+3.05%) |
Aug 15, 2002 | 14.17 | 14.17 | 13.95 | 14.01 | 66,459 | -0.04(-0.26%) |
Aug 14, 2002 | 13.96 | 14.05 | 13.86 | 14.05 | 131,774 | +0.18(+1.32%) |
Aug 13, 2002 | 14.36 | 14.36 | 13.87 | 13.87 | 67,769 | -0.43(-3.03%) |
Aug 12, 2002 | 13.91 | 14.36 | 13.79 | 14.30 | 65,805 | -0.24(-1.64%) |
Aug 07, 2002 | 14.26 | 14.54 | 14.05 | 14.54 | 107,547 | +0.35(+2.50%) |
Aug 06, 2002 | 14.06 | 14.19 | 13.92 | 14.19 | 142,414 | +0.18(+1.31%) |
Aug 05, 2002 | 14.08 | 14.29 | 13.87 | 14.00 | 103,782 | -0.11(-0.78%) |
Aug 02, 2002 | 14.58 | 14.58 | 14.09 | 14.11 | 101,817 | -0.55(-3.75%) |
Aug 01, 2002 | 14.83 | 14.83 | 14.35 | 14.66 | 113,276 | -0.16(-1.11%) |
Jul 31, 2002 | 14.89 | 14.91 | 14.49 | 14.83 | 147,161 | -0.13(-0.86%) |
Jul 30, 2002 | 14.81 | 15.15 | 14.36 | 14.95 | 388,610 | +0.14(+0.95%) |
Jul 29, 2002 | 14.11 | 14.81 | 14.11 | 14.81 | 318,058 | +0.79(+5.62%) |
Jul 26, 2002 | 13.82 | 14.03 | 13.65 | 14.03 | 294,813 | +0.45(+3.28%) |
Jul 25, 2002 | 13.59 | 13.99 | 13.07 | 13.58 | 445,412 | +0.04(+0.27%) |
Jul 24, 2002 | 13.44 | 13.93 | 12.90 | 13.54 | 387,464 | +0.07(+0.54%) |
Jul 23, 2002 | 13.99 | 14.29 | 13.45 | 13.47 | 147,161 | -0.55(-3.92%) |
Jul 22, 2002 | 14.26 | 14.60 | 13.63 | 14.02 | 181,046 | -0.32(-2.22%) |
Jul 19, 2002 | 14.31 | 14.48 | 14.15 | 14.34 | 170,733 | -0.65(-4.36%) |
Jul 17, 2002 | 15.15 | 15.34 | 14.91 | 14.99 | 139,958 | -0.13(-0.85%) |
Jul 12, 2002 | 14.95 | 15.12 | 14.91 | 15.12 | 341,466 | +0.21(+1.43%) |
Jul 11, 2002 | 15.18 | 15.18 | 14.72 | 14.91 | 263,711 | -0.31(-2.05%) |
Jul 10, 2002 | 15.58 | 15.63 | 15.21 | 15.22 | 203,472 | -0.32(-2.08%) |
Jul 09, 2002 | 15.58 | 15.58 | 15.54 | 15.54 | 104,928 | -0.04(-0.23%) |
Jul 08, 2002 | 15.76 | 15.76 | 15.58 | 15.58 | 123,752 | -0.21(-1.35%) |
Jul 05, 2002 | 15.71 | 15.82 | 15.58 | 15.79 | 69,406 | +0.12(+0.78%) |
Jul 04, 2002 | 15.85 | 15.85 | 15.47 | 15.67 | 101,981 | +0.00(+0.00%) |
Jul 03, 2002 | 15.85 | 15.85 | 15.47 | 15.67 | 101,981 | -0.21(-1.35%) |
Jul 02, 2002 | 16.01 | 16.13 | 15.76 | 15.88 | 269,768 | -0.40(-2.44%) |