Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.80 | 14.91 | 14.59 | 14.72 | 35,003 | -0.08(-0.53%) |
Sep 27, 2002 | 15.06 | 15.26 | 14.72 | 14.80 | 96,578 | -0.31(-2.06%) |
Sep 26, 2002 | 14.91 | 15.14 | 14.91 | 15.11 | 64,462 | +0.20(+1.33%) |
Sep 25, 2002 | 14.46 | 15.02 | 14.46 | 14.91 | 358,126 | +0.46(+3.17%) |
Sep 24, 2002 | 14.37 | 14.53 | 14.21 | 14.46 | 282,226 | -0.09(-0.60%) |
Sep 23, 2002 | 15.06 | 15.10 | 14.53 | 14.54 | 208,868 | -0.69(-4.55%) |
Sep 20, 2002 | 15.93 | 16.00 | 14.98 | 15.23 | 157,575 | -0.62(-3.93%) |
Sep 19, 2002 | 16.97 | 16.97 | 15.67 | 15.86 | 3,454,185 | -1.11(-6.53%) |
Sep 18, 2002 | 17.14 | 17.14 | 16.71 | 16.97 | 42,050 | -0.09(-0.51%) |
Sep 17, 2002 | 17.50 | 17.65 | 16.93 | 17.05 | 37,083 | -0.42(-2.43%) |
Sep 16, 2002 | 17.27 | 17.49 | 17.27 | 17.48 | 46,209 | +0.25(+1.46%) |
Sep 13, 2002 | 17.30 | 17.45 | 17.12 | 17.23 | 27,725 | -0.16(-0.90%) |
Sep 12, 2002 | 18.00 | 18.00 | 17.31 | 17.38 | 36,505 | -0.58(-3.23%) |
Sep 11, 2002 | 17.96 | 18.35 | 17.95 | 17.96 | 39,393 | -0.09(-0.48%) |
Sep 10, 2002 | 18.11 | 18.26 | 17.98 | 18.05 | 40,202 | -0.04(-0.24%) |
Sep 09, 2002 | 18.22 | 18.26 | 18.00 | 18.09 | 10,859 | -0.09(-0.48%) |
Sep 06, 2002 | 17.54 | 18.26 | 17.54 | 18.18 | 59,148 | +0.64(+3.65%) |
Sep 05, 2002 | 17.97 | 17.97 | 17.53 | 17.54 | 57,415 | -0.47(-2.60%) |
Sep 04, 2002 | 17.63 | 18.00 | 17.56 | 18.00 | 59,957 | +0.29(+1.61%) |
Sep 03, 2002 | 17.51 | 17.79 | 17.40 | 17.72 | 80,636 | +0.16(+0.94%) |
Aug 30, 2002 | 17.70 | 17.92 | 17.54 | 17.55 | 60,188 | -0.19(-1.07%) |
Aug 29, 2002 | 17.49 | 17.79 | 17.45 | 17.75 | 29,689 | +0.35(+1.99%) |
Aug 28, 2002 | 17.53 | 17.59 | 17.40 | 17.40 | 27,148 | -0.09(-0.50%) |
Aug 27, 2002 | 17.83 | 17.96 | 17.49 | 17.49 | 80,867 | -0.26(-1.46%) |
Aug 26, 2002 | 17.61 | 17.79 | 17.05 | 17.75 | 150,066 | +0.14(+0.79%) |
Aug 23, 2002 | 17.66 | 17.75 | 17.57 | 17.61 | 14,902 | -0.01(-0.05%) |
Aug 22, 2002 | 17.74 | 17.83 | 17.62 | 17.62 | 75,090 | -0.11(-0.63%) |
Aug 21, 2002 | 17.49 | 17.73 | 17.27 | 17.73 | 64,116 | +0.26(+1.49%) |
Aug 20, 2002 | 17.32 | 17.57 | 17.31 | 17.47 | 32,924 | -0.23(-1.32%) |
Aug 16, 2002 | 17.53 | 17.70 | 17.53 | 17.70 | 53,025 | +0.25(+1.44%) |
Aug 15, 2002 | 17.12 | 17.53 | 17.12 | 17.45 | 158,268 | +0.35(+2.08%) |
Aug 14, 2002 | 16.76 | 17.14 | 16.66 | 17.10 | 33,617 | +0.35(+2.07%) |
Aug 13, 2002 | 16.92 | 17.19 | 16.75 | 16.75 | 36,852 | -0.19(-1.12%) |
Aug 12, 2002 | 16.49 | 16.95 | 16.28 | 16.94 | 23,451 | -0.37(-2.15%) |
Aug 07, 2002 | 17.59 | 17.66 | 17.14 | 17.31 | 27,032 | -0.26(-1.48%) |
Aug 06, 2002 | 16.98 | 17.70 | 16.97 | 17.57 | 89,762 | +0.63(+3.73%) |
Aug 05, 2002 | 17.31 | 17.31 | 16.71 | 16.94 | 36,505 | -0.36(-2.10%) |
Aug 02, 2002 | 17.74 | 17.74 | 16.88 | 17.30 | 81,560 | -0.39(-2.20%) |
Aug 01, 2002 | 17.62 | 18.21 | 17.49 | 17.69 | 62,036 | +0.03(+0.15%) |
Jul 31, 2002 | 19.04 | 19.05 | 16.71 | 17.67 | 276,796 | -1.29(-6.80%) |
Jul 30, 2002 | 19.39 | 19.51 | 18.36 | 18.96 | 133,661 | -0.43(-2.23%) |
Jul 29, 2002 | 18.05 | 19.39 | 18.05 | 19.39 | 89,416 | +1.51(+8.47%) |
Jul 26, 2002 | 17.53 | 17.92 | 17.49 | 17.88 | 60,419 | +0.61(+3.51%) |
Jul 25, 2002 | 16.89 | 18.18 | 16.72 | 17.27 | 135,510 | +0.47(+2.78%) |
Jul 24, 2002 | 15.58 | 16.80 | 15.28 | 16.80 | 51,292 | +1.18(+7.53%) |
Jul 23, 2002 | 16.08 | 16.08 | 15.23 | 15.62 | 101,315 | -0.52(-3.22%) |
Jul 22, 2002 | 16.27 | 16.32 | 15.70 | 16.14 | 88,260 | -0.17(-1.06%) |
Jul 19, 2002 | 16.53 | 16.53 | 15.94 | 16.32 | 137,589 | -0.49(-2.94%) |
Jul 17, 2002 | 16.88 | 17.14 | 16.36 | 16.81 | 136,319 | -1.63(-8.83%) |
Jul 12, 2002 | 18.61 | 19.26 | 18.35 | 18.44 | 108,708 | -0.03(-0.19%) |
Jul 11, 2002 | 18.83 | 18.83 | 18.00 | 18.47 | 52,794 | -0.48(-2.56%) |
Jul 10, 2002 | 19.27 | 19.61 | 18.74 | 18.96 | 131,582 | -0.35(-1.79%) |
Jul 09, 2002 | 19.88 | 19.88 | 19.30 | 19.30 | 72,087 | -0.58(-2.92%) |
Jul 08, 2002 | 20.08 | 20.08 | 19.88 | 19.88 | 78,787 | -0.94(-4.53%) |
Jul 05, 2002 | 19.61 | 20.83 | 19.61 | 20.83 | 30,267 | +1.22(+6.23%) |
Jul 04, 2002 | 19.74 | 19.82 | 18.61 | 19.61 | 116,102 | +0.00(+0.00%) |
Jul 03, 2002 | 19.74 | 19.82 | 18.61 | 19.61 | 116,102 | -0.25(-1.26%) |
Jul 02, 2002 | 22.33 | 22.33 | 19.74 | 19.86 | 137,936 | -2.64(-11.74%) |