Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.72 | 17.23 | 16.59 | 17.20 | 912,498 | +0.48(+2.89%) |
Sep 27, 2002 | 17.02 | 17.09 | 16.52 | 16.71 | 514,371 | -0.31(-1.80%) |
Sep 26, 2002 | 16.38 | 17.12 | 16.34 | 17.02 | 528,303 | +0.75(+4.59%) |
Sep 25, 2002 | 16.38 | 16.49 | 16.13 | 16.27 | 521,548 | -0.06(-0.39%) |
Sep 24, 2002 | 16.06 | 16.46 | 15.99 | 16.34 | 929,808 | +0.28(+1.73%) |
Sep 23, 2002 | 15.92 | 16.11 | 15.63 | 16.06 | 787,951 | +1.10(+7.36%) |
Sep 20, 2002 | 14.96 | 15.28 | 14.84 | 14.96 | 401,786 | +0.11(+0.72%) |
Sep 19, 2002 | 15.27 | 15.27 | 14.84 | 14.85 | 240,508 | -0.24(-1.60%) |
Sep 18, 2002 | 14.74 | 15.35 | 14.64 | 15.09 | 236,709 | +0.31(+2.12%) |
Sep 17, 2002 | 15.17 | 15.17 | 14.71 | 14.78 | 344,368 | -0.39(-2.58%) |
Sep 16, 2002 | 14.74 | 15.17 | 14.64 | 15.17 | 239,242 | +0.43(+2.94%) |
Sep 13, 2002 | 14.50 | 14.82 | 14.42 | 14.74 | 318,192 | +0.29(+2.02%) |
Sep 12, 2002 | 14.50 | 14.50 | 14.35 | 14.45 | 76,979 | -0.04(-0.29%) |
Sep 11, 2002 | 14.57 | 14.78 | 14.31 | 14.49 | 173,943 | -0.11(-0.78%) |
Sep 10, 2002 | 14.72 | 14.84 | 14.60 | 14.60 | 54,603 | -0.12(-0.82%) |
Sep 09, 2002 | 14.89 | 14.91 | 14.62 | 14.72 | 213,066 | -0.16(-1.10%) |
Sep 06, 2002 | 15.03 | 15.09 | 14.74 | 14.89 | 549,835 | -0.16(-1.09%) |
Sep 05, 2002 | 15.21 | 15.28 | 14.93 | 15.05 | 399,253 | -0.26(-1.72%) |
Sep 04, 2002 | 15.17 | 15.35 | 15.10 | 15.31 | 320,444 | +0.17(+1.13%) |
Sep 03, 2002 | 15.03 | 15.19 | 15.03 | 15.14 | 258,100 | -0.06(-0.42%) |
Aug 30, 2002 | 15.21 | 15.23 | 15.11 | 15.21 | 56,292 | +0.00(+0.00%) |
Aug 29, 2002 | 15.17 | 15.23 | 15.14 | 15.21 | 150,300 | +0.00(+0.00%) |
Aug 28, 2002 | 15.19 | 15.28 | 15.07 | 15.21 | 207,718 | +0.00(+0.00%) |
Aug 27, 2002 | 15.41 | 15.46 | 15.06 | 15.21 | 323,540 | -0.20(-1.29%) |
Aug 26, 2002 | 15.20 | 15.42 | 15.10 | 15.41 | 262,322 | +0.23(+1.55%) |
Aug 23, 2002 | 15.36 | 15.36 | 14.99 | 15.17 | 272,595 | -0.18(-1.16%) |
Aug 22, 2002 | 14.84 | 15.46 | 14.31 | 15.35 | 448,086 | +1.07(+7.46%) |
Aug 21, 2002 | 14.00 | 14.30 | 13.61 | 14.28 | 428,384 | +0.28(+2.03%) |
Aug 20, 2002 | 14.61 | 14.61 | 13.93 | 14.00 | 169,299 | -0.91(-6.10%) |
Aug 16, 2002 | 14.89 | 15.04 | 14.82 | 14.91 | 231,642 | -0.01(-0.10%) |
Aug 15, 2002 | 14.93 | 15.01 | 14.82 | 14.92 | 130,738 | -0.01(-0.10%) |
Aug 14, 2002 | 14.99 | 15.02 | 14.74 | 14.94 | 155,226 | +0.01(+0.10%) |
Aug 13, 2002 | 15.28 | 15.28 | 14.78 | 14.92 | 219,117 | -0.33(-2.14%) |
Aug 12, 2002 | 14.92 | 15.46 | 14.71 | 15.25 | 226,013 | +0.99(+6.93%) |
Aug 07, 2002 | 14.09 | 14.27 | 13.98 | 14.26 | 259,085 | +0.19(+1.36%) |
Aug 06, 2002 | 14.08 | 14.23 | 13.93 | 14.07 | 494,668 | -0.01(-0.05%) |
Aug 05, 2002 | 14.21 | 14.21 | 14.03 | 14.08 | 368,714 | -0.13(-0.95%) |
Aug 02, 2002 | 14.21 | 14.21 | 14.00 | 14.21 | 128,346 | +0.00(+0.00%) |
Aug 01, 2002 | 14.53 | 14.53 | 14.16 | 14.21 | 84,579 | -0.32(-2.20%) |
Jul 31, 2002 | 14.82 | 14.99 | 14.50 | 14.53 | 300,038 | +0.03(+0.20%) |
Jul 30, 2002 | 14.60 | 14.64 | 14.30 | 14.50 | 168,314 | -0.26(-1.73%) |
Jul 29, 2002 | 13.96 | 15.13 | 13.86 | 14.76 | 207,014 | +0.80(+5.70%) |
Jul 26, 2002 | 13.86 | 13.98 | 13.86 | 13.96 | 113,851 | +0.11(+0.77%) |
Jul 25, 2002 | 13.61 | 14.03 | 13.29 | 13.86 | 403,334 | +0.36(+2.63%) |
Jul 24, 2002 | 13.15 | 13.54 | 12.85 | 13.50 | 338,176 | +0.36(+2.70%) |
Jul 23, 2002 | 13.15 | 13.37 | 13.11 | 13.15 | 318,333 | -0.04(-0.32%) |
Jul 22, 2002 | 13.50 | 13.79 | 13.04 | 13.19 | 376,032 | -0.05(-0.38%) |
Jul 19, 2002 | 12.61 | 13.59 | 12.47 | 13.24 | 324,806 | +0.45(+3.50%) |
Jul 17, 2002 | 12.64 | 12.86 | 12.64 | 12.79 | 363,226 | -1.02(-7.36%) |
Jul 12, 2002 | 14.07 | 14.07 | 13.71 | 13.81 | 210,814 | -0.23(-1.62%) |
Jul 11, 2002 | 14.14 | 14.14 | 13.68 | 14.03 | 131,020 | -0.11(-0.75%) |
Jul 10, 2002 | 14.57 | 14.78 | 13.96 | 14.14 | 178,728 | -0.42(-2.88%) |
Jul 09, 2002 | 14.57 | 14.78 | 14.48 | 14.56 | 161,136 | -0.01(-0.05%) |
Jul 08, 2002 | 14.35 | 14.92 | 14.33 | 14.57 | 225,450 | +0.07(+0.49%) |
Jul 05, 2002 | 14.21 | 14.53 | 14.21 | 14.50 | 18,013 | +0.36(+2.51%) |
Jul 04, 2002 | 14.43 | 14.43 | 14.00 | 14.14 | 379,973 | +0.00(+0.00%) |
Jul 03, 2002 | 14.43 | 14.43 | 14.00 | 14.14 | 157,196 | -0.29(-2.02%) |
Jul 02, 2002 | 14.89 | 14.89 | 14.42 | 14.43 | 66,565 | -0.50(-3.33%) |