Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.38 | 15.73 | 15.38 | 15.73 | 5,000 | +0.35(+2.28%) |
Sep 27, 2002 | 15.34 | 15.38 | 15.34 | 15.38 | 2,900 | +0.06(+0.39%) |
Sep 26, 2002 | 15.20 | 15.32 | 15.20 | 15.32 | 6,500 | +0.12(+0.79%) |
Sep 25, 2002 | 15.40 | 15.40 | 15.20 | 15.20 | 13,100 | -0.29(-1.87%) |
Sep 24, 2002 | 15.35 | 15.49 | 15.35 | 15.49 | 5,800 | +0.02(+0.13%) |
Sep 23, 2002 | 15.69 | 15.69 | 15.47 | 15.47 | 6,200 | -0.05(-0.32%) |
Sep 20, 2002 | 15.65 | 15.68 | 15.50 | 15.52 | 4,500 | +0.07(+0.45%) |
Sep 19, 2002 | 15.60 | 15.64 | 15.45 | 15.45 | 5,700 | -0.15(-0.96%) |
Sep 18, 2002 | 15.68 | 15.69 | 15.60 | 15.60 | 6,100 | -0.08(-0.51%) |
Sep 17, 2002 | 15.60 | 15.68 | 15.46 | 15.68 | 16,800 | +0.23(+1.49%) |
Sep 16, 2002 | 15.50 | 15.67 | 15.30 | 15.45 | 11,000 | +0.10(+0.65%) |
Sep 13, 2002 | 15.35 | 15.35 | 15.22 | 15.35 | 3,400 | -0.05(-0.32%) |
Sep 12, 2002 | 15.22 | 15.50 | 15.16 | 15.40 | 17,200 | +0.21(+1.38%) |
Sep 11, 2002 | 15.00 | 15.19 | 14.97 | 15.19 | 10,200 | +0.12(+0.80%) |
Sep 10, 2002 | 14.96 | 15.07 | 14.96 | 15.07 | 7,300 | +0.10(+0.67%) |
Sep 09, 2002 | 15.02 | 15.13 | 14.97 | 14.97 | 6,100 | -0.05(-0.33%) |
Sep 06, 2002 | 15.07 | 15.18 | 15.02 | 15.02 | 5,900 | -0.05(-0.33%) |
Sep 05, 2002 | 15.10 | 15.20 | 15.07 | 15.07 | 4,100 | -0.19(-1.25%) |
Sep 04, 2002 | 15.25 | 15.28 | 15.12 | 15.26 | 10,200 | -0.03(-0.20%) |
Sep 03, 2002 | 15.15 | 15.29 | 15.15 | 15.29 | 3,600 | +0.19(+1.26%) |
Aug 30, 2002 | 15.10 | 15.14 | 15.10 | 15.10 | 4,100 | +0.00(+0.00%) |
Aug 29, 2002 | 15.03 | 15.10 | 15.03 | 15.10 | 1,400 | +0.03(+0.20%) |
Aug 28, 2002 | 15.00 | 15.07 | 14.95 | 15.07 | 2,200 | +0.07(+0.47%) |
Aug 27, 2002 | 14.85 | 15.00 | 14.83 | 15.00 | 14,600 | +0.01(+0.07%) |
Aug 26, 2002 | 14.95 | 15.00 | 14.95 | 14.99 | 14,700 | +0.04(+0.27%) |
Aug 23, 2002 | 15.09 | 15.11 | 14.95 | 14.95 | 11,200 | -0.10(-0.66%) |
Aug 22, 2002 | 14.96 | 15.09 | 14.95 | 15.05 | 5,500 | -0.03(-0.20%) |
Aug 21, 2002 | 15.08 | 15.08 | 14.93 | 15.08 | 13,900 | +0.00(+0.00%) |
Aug 20, 2002 | 15.09 | 15.09 | 15.01 | 15.08 | 10,100 | +0.00(+0.00%) |
Aug 16, 2002 | 14.92 | 15.09 | 14.90 | 15.08 | 22,800 | +0.18(+1.21%) |
Aug 15, 2002 | 14.93 | 14.93 | 14.90 | 14.90 | 4,900 | +0.00(+0.00%) |
Aug 14, 2002 | 14.84 | 14.90 | 14.80 | 14.90 | 3,400 | -0.02(-0.13%) |
Aug 13, 2002 | 14.93 | 14.93 | 14.85 | 14.92 | 3,200 | +0.07(+0.47%) |
Aug 12, 2002 | 14.90 | 14.90 | 14.85 | 14.85 | 1,500 | -0.01(-0.07%) |
Aug 07, 2002 | 14.81 | 14.86 | 14.81 | 14.86 | 3,300 | +0.00(+0.00%) |
Aug 06, 2002 | 14.85 | 14.86 | 14.81 | 14.86 | 7,100 | +0.04(+0.27%) |
Aug 05, 2002 | 14.85 | 14.85 | 14.81 | 14.82 | 2,800 | +0.07(+0.47%) |
Aug 02, 2002 | 14.76 | 14.76 | 14.75 | 14.75 | 2,200 | +0.00(+0.00%) |
Aug 01, 2002 | 14.83 | 14.90 | 14.72 | 14.75 | 7,900 | -0.07(-0.47%) |
Jul 31, 2002 | 14.73 | 14.82 | 14.65 | 14.82 | 4,100 | +0.09(+0.61%) |
Jul 30, 2002 | 14.72 | 14.73 | 14.72 | 14.73 | 400 | +0.03(+0.20%) |
Jul 29, 2002 | 14.52 | 14.70 | 14.52 | 14.70 | 13,900 | -0.01(-0.07%) |
Jul 26, 2002 | 14.70 | 14.71 | 14.70 | 14.71 | 3,000 | +0.11(+0.75%) |
Jul 25, 2002 | 14.62 | 14.62 | 14.60 | 14.60 | 7,500 | -0.04(-0.27%) |
Jul 24, 2002 | 14.74 | 14.74 | 14.63 | 14.64 | 14,200 | -0.13(-0.88%) |
Jul 23, 2002 | 14.80 | 14.89 | 14.77 | 14.77 | 5,400 | -0.08(-0.54%) |
Jul 22, 2002 | 14.85 | 14.89 | 14.80 | 14.85 | 9,100 | -0.05(-0.34%) |
Jul 19, 2002 | 15.05 | 15.06 | 14.90 | 14.90 | 6,100 | -0.15(-1.00%) |
Jul 17, 2002 | 15.05 | 15.05 | 15.00 | 15.05 | 4,400 | +0.05(+0.33%) |
Jul 12, 2002 | 15.15 | 15.15 | 15.00 | 15.00 | 17,200 | -0.10(-0.66%) |
Jul 11, 2002 | 15.10 | 15.10 | 15.00 | 15.10 | 14,600 | +0.01(+0.07%) |
Jul 10, 2002 | 15.00 | 15.10 | 15.00 | 15.09 | 10,600 | +0.09(+0.60%) |
Jul 09, 2002 | 15.04 | 15.04 | 15.00 | 15.00 | 3,400 | -0.10(-0.66%) |
Jul 08, 2002 | 14.97 | 15.10 | 14.96 | 15.10 | 60,000 | +0.10(+0.67%) |
Jul 05, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 14.95 | 15.00 | 14.95 | 15.00 | 11,300 | +0.00(+0.00%) |
Jul 03, 2002 | 14.95 | 15.00 | 14.95 | 15.00 | 11,300 | +0.05(+0.33%) |
Jul 02, 2002 | 14.93 | 14.95 | 14.93 | 14.95 | 2,500 | +0.10(+0.67%) |