Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.21 | 15.31 | 15.21 | 15.31 | 12,119 | +0.13(+0.86%) |
Sep 27, 2002 | 15.29 | 15.29 | 15.10 | 15.18 | 5,784 | -0.17(-1.14%) |
Sep 26, 2002 | 15.15 | 15.50 | 15.15 | 15.35 | 52,745 | +0.25(+1.63%) |
Sep 25, 2002 | 15.25 | 15.25 | 15.07 | 15.10 | 2,286,097 | -0.11(-0.72%) |
Sep 24, 2002 | 15.25 | 15.35 | 15.21 | 15.21 | 25,064 | -0.11(-0.71%) |
Sep 23, 2002 | 15.58 | 15.58 | 15.18 | 15.32 | 46,272 | -0.21(-1.36%) |
Sep 20, 2002 | 15.43 | 15.60 | 15.43 | 15.53 | 14,597 | +0.10(+0.66%) |
Sep 19, 2002 | 16.05 | 16.09 | 15.43 | 15.43 | 26,854 | -0.68(-4.19%) |
Sep 18, 2002 | 15.97 | 16.12 | 15.96 | 16.11 | 14,873 | +0.02(+0.14%) |
Sep 17, 2002 | 16.40 | 16.40 | 16.01 | 16.08 | 1,101 | -0.38(-2.29%) |
Sep 16, 2002 | 16.30 | 16.46 | 16.30 | 16.46 | 2,754 | +0.27(+1.66%) |
Sep 13, 2002 | 16.08 | 16.19 | 16.08 | 16.19 | 3,167 | +0.04(+0.22%) |
Sep 12, 2002 | 16.01 | 16.19 | 15.97 | 16.16 | 7,574 | +0.11(+0.68%) |
Sep 11, 2002 | 32.24 | 16.08 | 16.01 | 16.05 | 3,029 | -0.07(-0.45%) |
Sep 10, 2002 | 15.72 | 16.12 | 15.68 | 16.12 | 10,191 | +0.36(+2.30%) |
Sep 09, 2002 | 15.76 | 15.76 | 15.65 | 15.76 | 4,406 | -0.07(-0.46%) |
Sep 06, 2002 | 15.67 | 15.92 | 15.67 | 15.83 | 6,748 | +0.22(+1.40%) |
Sep 05, 2002 | 16.03 | 16.03 | 15.36 | 15.61 | 22,310 | -0.31(-1.96%) |
Sep 04, 2002 | 15.25 | 15.92 | 15.25 | 15.92 | 550,866 | +0.57(+3.69%) |
Sep 03, 2002 | 15.90 | 15.90 | 15.24 | 15.36 | 18,867 | -0.64(-3.99%) |
Aug 30, 2002 | 16.37 | 16.37 | 16.00 | 16.00 | 5,784 | -0.44(-2.65%) |
Aug 29, 2002 | 16.41 | 16.70 | 16.19 | 16.43 | 6,197 | +0.02(+0.13%) |
Aug 28, 2002 | 17.03 | 17.03 | 16.41 | 16.41 | 2,892 | -0.62(-3.62%) |
Aug 27, 2002 | 17.54 | 17.54 | 17.03 | 17.03 | 3,856 | -0.51(-2.90%) |
Aug 26, 2002 | 17.46 | 17.57 | 17.46 | 17.54 | 123,945 | +0.15(+0.83%) |
Aug 23, 2002 | 17.64 | 17.64 | 17.39 | 17.39 | 3,305 | -0.29(-1.64%) |
Aug 22, 2002 | 17.64 | 17.75 | 17.64 | 17.68 | 1,652 | -0.04(-0.20%) |
Aug 21, 2002 | 17.68 | 17.72 | 17.54 | 17.72 | 2,478 | +0.10(+0.58%) |
Aug 20, 2002 | 17.86 | 17.86 | 17.62 | 17.62 | 2,478 | -0.25(-1.38%) |
Aug 16, 2002 | 17.90 | 17.97 | 17.86 | 17.86 | 3,029 | -0.15(-0.81%) |
Aug 15, 2002 | 17.79 | 18.08 | 17.79 | 18.01 | 10,741 | -0.15(-0.80%) |
Aug 14, 2002 | 17.97 | 18.23 | 17.97 | 18.15 | 4,269 | +0.25(+1.42%) |
Aug 13, 2002 | 18.12 | 18.28 | 17.90 | 17.90 | 12,256 | -0.22(-1.20%) |
Aug 12, 2002 | 17.83 | 18.12 | 17.83 | 18.12 | 454,465 | +0.62(+3.53%) |
Aug 07, 2002 | 17.36 | 17.50 | 17.25 | 17.50 | 7,849 | +0.15(+0.84%) |
Aug 06, 2002 | 17.11 | 17.39 | 17.11 | 17.35 | 6,472 | +0.29(+1.70%) |
Aug 05, 2002 | 17.64 | 17.64 | 17.06 | 17.06 | 14,735 | -0.65(-3.69%) |
Aug 02, 2002 | 17.90 | 17.90 | 17.72 | 17.72 | 1,928 | -0.07(-0.41%) |
Aug 01, 2002 | 17.83 | 17.83 | 17.79 | 17.79 | 1,928 | -0.07(-0.41%) |
Jul 31, 2002 | 18.08 | 18.15 | 17.86 | 17.86 | 25,753 | -0.15(-0.81%) |
Jul 30, 2002 | 17.97 | 18.12 | 17.90 | 18.01 | 11,568 | +0.04(+0.20%) |
Jul 29, 2002 | 17.86 | 18.08 | 17.79 | 17.97 | 10,053 | +0.18(+1.02%) |
Jul 26, 2002 | 17.25 | 17.79 | 17.25 | 17.79 | 11,705 | +0.47(+2.72%) |
Jul 25, 2002 | 17.75 | 17.83 | 17.17 | 17.32 | 7,298 | -0.36(-2.05%) |
Jul 24, 2002 | 17.32 | 17.68 | 17.14 | 17.68 | 10,604 | +0.30(+1.71%) |
Jul 23, 2002 | 17.75 | 17.77 | 17.14 | 17.38 | 31,537 | -0.66(-3.66%) |
Jul 22, 2002 | 18.30 | 18.30 | 17.61 | 18.04 | 17,490 | -0.33(-1.78%) |
Jul 19, 2002 | 19.05 | 19.05 | 18.37 | 18.37 | 6,472 | -0.44(-2.32%) |
Jul 17, 2002 | 18.66 | 18.84 | 18.41 | 18.81 | 13,771 | +0.04(+0.19%) |
Jul 12, 2002 | 19.24 | 19.24 | 18.77 | 18.77 | 5,095 | -0.62(-3.18%) |
Jul 11, 2002 | 19.28 | 19.39 | 18.88 | 19.39 | 11,430 | +0.04(+0.19%) |
Jul 10, 2002 | 20.04 | 20.04 | 19.24 | 19.35 | 8,676 | -0.73(-3.62%) |
Jul 09, 2002 | 20.00 | 20.17 | 19.90 | 20.08 | 5,646 | +0.11(+0.55%) |
Jul 08, 2002 | 20.33 | 20.33 | 19.97 | 19.97 | 6,610 | -0.36(-1.79%) |
Jul 05, 2002 | 20.22 | 20.33 | 20.22 | 20.33 | 4,544 | +0.11(+0.54%) |
Jul 04, 2002 | 20.33 | 20.33 | 19.93 | 20.22 | 14,047 | +0.00(+0.00%) |
Jul 03, 2002 | 20.33 | 20.33 | 19.93 | 20.22 | 14,047 | -0.18(-0.89%) |
Jul 02, 2002 | 20.88 | 20.88 | 20.33 | 20.40 | 19,831 | -0.54(-2.60%) |