Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.51 | 14.63 | 14.28 | 14.66 | 359,994 | +0.03(+0.17%) |
Sep 27, 2002 | 14.96 | 15.08 | 14.64 | 14.64 | 290,685 | -0.44(-2.94%) |
Sep 26, 2002 | 14.82 | 15.08 | 14.82 | 15.08 | 371,373 | +0.35(+2.36%) |
Sep 25, 2002 | 14.54 | 14.80 | 14.41 | 14.73 | 179,480 | +0.38(+2.67%) |
Sep 24, 2002 | 14.38 | 14.55 | 14.35 | 14.35 | 2,793,061 | -0.31(-2.14%) |
Sep 23, 2002 | 14.76 | 14.84 | 14.51 | 14.66 | 205,858 | -0.22(-1.51%) |
Sep 20, 2002 | 14.96 | 14.96 | 14.78 | 14.88 | 230,686 | +0.05(+0.31%) |
Sep 19, 2002 | 15.04 | 15.18 | 14.84 | 14.84 | 106,550 | -0.39(-2.55%) |
Sep 18, 2002 | 15.18 | 15.41 | 15.06 | 15.23 | 485,165 | -0.10(-0.66%) |
Sep 17, 2002 | 15.74 | 15.74 | 15.33 | 15.33 | 186,721 | -0.36(-2.29%) |
Sep 16, 2002 | 15.71 | 15.73 | 15.55 | 15.69 | 158,273 | -0.19(-1.21%) |
Sep 13, 2002 | 15.61 | 15.88 | 15.58 | 15.88 | 109,136 | +0.14(+0.86%) |
Sep 12, 2002 | 16.03 | 16.03 | 15.71 | 15.74 | 89,481 | -0.40(-2.47%) |
Sep 11, 2002 | 16.36 | 16.36 | 16.09 | 16.14 | 142,756 | -0.00(-0.01%) |
Sep 10, 2002 | 16.11 | 16.20 | 15.98 | 16.14 | 313,960 | -0.06(-0.38%) |
Sep 09, 2002 | 15.94 | 16.22 | 15.81 | 16.21 | 729,299 | +0.11(+0.68%) |
Sep 06, 2002 | 16.01 | 16.10 | 15.85 | 16.10 | 125,687 | +0.38(+2.40%) |
Sep 05, 2002 | 15.85 | 15.92 | 15.70 | 15.72 | 1,551,700 | -0.30(-1.86%) |
Sep 04, 2002 | 15.83 | 16.04 | 15.61 | 16.02 | 4,293,039 | +0.22(+1.40%) |
Sep 03, 2002 | 15.96 | 15.96 | 15.72 | 15.80 | 605,163 | -0.45(-2.76%) |
Aug 30, 2002 | 16.24 | 16.41 | 16.20 | 16.24 | 1,137,914 | -0.02(-0.14%) |
Aug 29, 2002 | 15.95 | 16.33 | 15.95 | 16.27 | 245,168 | +0.09(+0.54%) |
Aug 28, 2002 | 16.31 | 16.35 | 16.06 | 16.18 | 613,439 | -0.32(-1.92%) |
Aug 27, 2002 | 16.87 | 16.88 | 16.42 | 16.50 | 199,134 | -0.19(-1.14%) |
Aug 26, 2002 | 16.54 | 16.76 | 16.36 | 16.69 | 275,685 | +0.22(+1.36%) |
Aug 23, 2002 | 16.66 | 16.71 | 16.45 | 16.46 | 274,651 | -0.36(-2.16%) |
Aug 22, 2002 | 16.61 | 16.90 | 16.61 | 16.83 | 415,338 | +0.20(+1.20%) |
Aug 21, 2002 | 16.53 | 16.63 | 16.35 | 16.63 | 261,202 | +0.22(+1.37%) |
Aug 20, 2002 | 16.38 | 16.47 | 16.27 | 16.40 | 388,959 | +0.14(+0.86%) |
Aug 16, 2002 | 16.07 | 16.35 | 16.00 | 16.26 | 223,962 | +0.06(+0.35%) |
Aug 15, 2002 | 16.11 | 16.24 | 16.01 | 16.21 | 217,238 | +0.20(+1.28%) |
Aug 14, 2002 | 15.62 | 16.00 | 15.38 | 16.00 | 877,228 | +0.45(+2.91%) |
Aug 13, 2002 | 15.84 | 15.98 | 15.52 | 15.55 | 827,573 | -0.38(-2.39%) |
Aug 12, 2002 | 15.74 | 16.01 | 15.66 | 15.93 | 132,411 | +0.36(+2.34%) |
Aug 07, 2002 | 15.63 | 15.63 | 15.22 | 15.57 | 339,305 | +0.24(+1.59%) |
Aug 06, 2002 | 15.23 | 15.47 | 15.17 | 15.32 | 212,583 | +0.46(+3.12%) |
Aug 05, 2002 | 15.28 | 15.32 | 14.86 | 14.86 | 250,858 | -0.49(-3.22%) |
Aug 02, 2002 | 15.69 | 15.72 | 15.22 | 15.35 | 524,474 | -0.35(-2.24%) |
Aug 01, 2002 | 16.05 | 16.10 | 15.71 | 15.71 | 299,478 | -0.39(-2.44%) |
Jul 31, 2002 | 16.07 | 16.14 | 15.88 | 16.10 | 209,479 | +0.03(+0.16%) |
Jul 30, 2002 | 15.83 | 16.19 | 15.64 | 16.07 | 1,193,775 | +0.13(+0.79%) |
Jul 29, 2002 | 15.47 | 15.97 | 15.47 | 15.95 | 760,333 | +0.90(+6.00%) |
Jul 26, 2002 | 15.05 | 15.14 | 14.90 | 15.05 | 136,549 | +0.01(+0.05%) |
Jul 25, 2002 | 14.92 | 15.23 | 14.69 | 15.04 | 306,202 | +0.09(+0.62%) |
Jul 24, 2002 | 14.02 | 14.94 | 13.93 | 14.94 | 591,198 | +0.60(+4.21%) |
Jul 23, 2002 | 14.79 | 14.93 | 14.26 | 14.34 | 352,753 | -0.45(-3.05%) |
Jul 22, 2002 | 15.17 | 15.39 | 14.65 | 14.79 | 2,223,587 | -0.48(-3.15%) |
Jul 19, 2002 | 15.42 | 15.53 | 15.20 | 15.27 | 436,545 | -0.75(-4.70%) |
Jul 17, 2002 | 16.44 | 16.45 | 15.81 | 16.03 | 599,473 | -0.24(-1.45%) |
Jul 12, 2002 | 16.47 | 16.52 | 16.12 | 16.26 | 176,893 | -0.17(-1.04%) |
Jul 11, 2002 | 16.14 | 16.46 | 16.00 | 16.43 | 361,029 | -0.00(-0.01%) |
Jul 10, 2002 | 16.92 | 16.95 | 16.41 | 16.44 | 245,685 | -0.45(-2.69%) |
Jul 09, 2002 | 17.28 | 17.28 | 16.89 | 16.89 | 506,888 | -0.27(-1.60%) |
Jul 08, 2002 | 17.44 | 17.48 | 17.16 | 17.16 | 964,640 | -0.33(-1.89%) |
Jul 05, 2002 | 17.08 | 17.50 | 17.08 | 17.50 | 112,756 | +0.52(+3.08%) |
Jul 04, 2002 | 16.97 | 17.11 | 16.69 | 16.97 | 232,237 | +0.00(+0.00%) |
Jul 03, 2002 | 16.97 | 17.11 | 16.69 | 16.97 | 232,237 | -0.08(-0.47%) |
Jul 02, 2002 | 17.46 | 17.53 | 17.01 | 17.05 | 504,302 | -0.52(-2.97%) |