Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.29 | 16.79 | 16.16 | 16.75 | 936,689 | +0.47(+2.89%) |
Sep 27, 2002 | 16.58 | 16.65 | 16.09 | 16.28 | 528,007 | -0.30(-1.80%) |
Sep 26, 2002 | 15.96 | 16.68 | 15.91 | 16.58 | 542,309 | +0.73(+4.58%) |
Sep 25, 2002 | 15.96 | 16.06 | 15.71 | 15.85 | 535,375 | -0.06(-0.39%) |
Sep 24, 2002 | 15.64 | 16.03 | 15.58 | 15.91 | 954,458 | +0.27(+1.73%) |
Sep 23, 2002 | 15.51 | 15.69 | 15.23 | 15.64 | 808,841 | +1.07(+7.36%) |
Sep 20, 2002 | 14.57 | 14.88 | 14.45 | 14.57 | 412,438 | +0.10(+0.72%) |
Sep 19, 2002 | 14.88 | 14.88 | 14.45 | 14.47 | 246,885 | -0.24(-1.60%) |
Sep 18, 2002 | 14.36 | 14.95 | 14.26 | 14.70 | 242,984 | +0.30(+2.12%) |
Sep 17, 2002 | 14.78 | 14.78 | 14.33 | 14.40 | 353,497 | -0.38(-2.58%) |
Sep 16, 2002 | 14.36 | 14.78 | 14.27 | 14.78 | 245,584 | +0.42(+2.94%) |
Sep 13, 2002 | 14.12 | 14.43 | 14.05 | 14.36 | 326,627 | +0.28(+2.02%) |
Sep 12, 2002 | 14.12 | 14.12 | 13.98 | 14.07 | 79,020 | -0.04(-0.29%) |
Sep 11, 2002 | 14.19 | 14.40 | 13.94 | 14.11 | 178,554 | -0.11(-0.78%) |
Sep 10, 2002 | 14.34 | 14.45 | 14.23 | 14.23 | 56,051 | -0.12(-0.82%) |
Sep 09, 2002 | 14.50 | 14.53 | 14.25 | 14.34 | 218,715 | -0.16(-1.10%) |
Sep 06, 2002 | 14.64 | 14.70 | 14.36 | 14.50 | 564,411 | -0.16(-1.09%) |
Sep 05, 2002 | 14.81 | 14.88 | 14.54 | 14.66 | 409,837 | -0.26(-1.72%) |
Sep 04, 2002 | 14.78 | 14.95 | 14.71 | 14.92 | 328,939 | +0.17(+1.13%) |
Sep 03, 2002 | 14.64 | 14.80 | 14.64 | 14.75 | 264,942 | -0.06(-0.42%) |
Aug 30, 2002 | 14.81 | 14.83 | 14.72 | 14.81 | 57,784 | +0.00(+0.00%) |
Aug 29, 2002 | 14.78 | 14.83 | 14.74 | 14.81 | 154,285 | +0.00(+0.00%) |
Aug 28, 2002 | 14.79 | 14.88 | 14.68 | 14.81 | 213,225 | +0.00(+0.00%) |
Aug 27, 2002 | 15.01 | 15.06 | 14.68 | 14.81 | 332,117 | -0.19(-1.29%) |
Aug 26, 2002 | 14.81 | 15.02 | 14.71 | 15.01 | 269,276 | +0.23(+1.55%) |
Aug 23, 2002 | 14.96 | 14.97 | 14.61 | 14.78 | 279,822 | -0.17(-1.16%) |
Aug 22, 2002 | 14.46 | 15.06 | 13.94 | 14.95 | 459,966 | +1.04(+7.46%) |
Aug 21, 2002 | 13.64 | 13.93 | 13.26 | 13.91 | 439,741 | +0.28(+2.03%) |
Aug 20, 2002 | 14.23 | 14.23 | 13.57 | 13.64 | 173,787 | -0.89(-6.10%) |
Aug 16, 2002 | 14.50 | 14.65 | 14.44 | 14.52 | 237,783 | -0.01(-0.09%) |
Aug 15, 2002 | 14.54 | 14.62 | 14.43 | 14.54 | 134,204 | -0.01(-0.10%) |
Aug 14, 2002 | 14.61 | 14.63 | 14.36 | 14.55 | 159,341 | +0.01(+0.10%) |
Aug 13, 2002 | 14.88 | 14.88 | 14.40 | 14.54 | 224,926 | -0.32(-2.14%) |
Aug 12, 2002 | 14.54 | 15.06 | 14.33 | 14.86 | 232,005 | +0.96(+6.93%) |
Aug 07, 2002 | 13.73 | 13.90 | 13.62 | 13.89 | 265,954 | +0.19(+1.36%) |
Aug 06, 2002 | 13.71 | 13.87 | 13.57 | 13.71 | 507,782 | -0.01(-0.05%) |
Aug 05, 2002 | 13.84 | 13.84 | 13.67 | 13.71 | 378,489 | -0.13(-0.95%) |
Aug 02, 2002 | 13.84 | 13.84 | 13.64 | 13.84 | 131,749 | +0.00(+0.00%) |
Aug 01, 2002 | 14.16 | 14.16 | 13.80 | 13.84 | 86,821 | -0.31(-2.20%) |
Jul 31, 2002 | 14.43 | 14.60 | 14.12 | 14.16 | 307,992 | +0.03(+0.20%) |
Jul 30, 2002 | 14.23 | 14.26 | 13.93 | 14.13 | 172,776 | -0.25(-1.73%) |
Jul 29, 2002 | 13.60 | 14.74 | 13.50 | 14.38 | 212,503 | +0.78(+5.70%) |
Jul 26, 2002 | 13.50 | 13.62 | 13.50 | 13.60 | 116,869 | +0.10(+0.77%) |
Jul 25, 2002 | 13.26 | 13.67 | 12.94 | 13.50 | 414,027 | +0.35(+2.63%) |
Jul 24, 2002 | 12.81 | 13.19 | 12.52 | 13.15 | 347,141 | +0.35(+2.70%) |
Jul 23, 2002 | 12.81 | 13.03 | 12.77 | 12.81 | 326,772 | -0.04(-0.32%) |
Jul 22, 2002 | 13.15 | 13.43 | 12.70 | 12.85 | 386,001 | -0.05(-0.38%) |
Jul 19, 2002 | 12.29 | 13.24 | 12.15 | 12.90 | 333,417 | +0.44(+3.50%) |
Jul 17, 2002 | 12.31 | 12.53 | 12.31 | 12.46 | 372,855 | -0.99(-7.36%) |
Jul 12, 2002 | 13.71 | 13.71 | 13.36 | 13.45 | 216,403 | -0.22(-1.62%) |
Jul 11, 2002 | 13.78 | 13.78 | 13.33 | 13.67 | 134,493 | -0.10(-0.75%) |
Jul 10, 2002 | 14.19 | 14.40 | 13.60 | 13.78 | 183,466 | -0.41(-2.88%) |
Jul 09, 2002 | 14.19 | 14.40 | 14.11 | 14.18 | 165,408 | -0.01(-0.05%) |
Jul 08, 2002 | 13.98 | 14.54 | 13.96 | 14.19 | 231,427 | +0.07(+0.49%) |
Jul 05, 2002 | 13.84 | 14.16 | 13.84 | 14.12 | 18,491 | +0.35(+2.51%) |
Jul 04, 2002 | 14.06 | 14.06 | 13.64 | 13.78 | 390,046 | +0.00(+0.00%) |
Jul 03, 2002 | 14.06 | 14.06 | 13.64 | 13.78 | 161,363 | -0.28(-2.02%) |
Jul 02, 2002 | 14.50 | 14.50 | 14.05 | 14.06 | 68,330 | -0.48(-3.33%) |