Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.80 | 13.40 | 12.64 | 13.15 | 205,829 | +0.34(+2.68%) |
Sep 27, 2002 | 12.99 | 13.34 | 12.77 | 12.80 | 116,077 | -0.18(-1.35%) |
Sep 26, 2002 | 12.92 | 13.31 | 12.92 | 12.98 | 130,618 | +0.09(+0.68%) |
Sep 25, 2002 | 12.73 | 12.96 | 12.58 | 12.89 | 186,274 | +0.24(+1.89%) |
Sep 24, 2002 | 12.88 | 12.92 | 12.63 | 12.65 | 189,408 | -0.36(-2.76%) |
Sep 23, 2002 | 13.42 | 13.48 | 12.88 | 13.01 | 123,848 | -0.53(-3.89%) |
Sep 20, 2002 | 13.00 | 13.57 | 13.00 | 13.54 | 248,951 | +0.54(+4.17%) |
Sep 19, 2002 | 13.71 | 13.71 | 12.99 | 13.00 | 228,894 | -0.79(-5.73%) |
Sep 18, 2002 | 13.95 | 13.98 | 13.77 | 13.79 | 143,404 | -0.14(-0.97%) |
Sep 17, 2002 | 14.12 | 14.30 | 13.80 | 13.92 | 143,404 | -0.16(-1.13%) |
Sep 16, 2002 | 14.24 | 14.38 | 13.98 | 14.08 | 124,726 | -0.13(-0.90%) |
Sep 13, 2002 | 14.20 | 14.27 | 14.12 | 14.21 | 6,317,801 | -0.06(-0.39%) |
Sep 12, 2002 | 14.52 | 14.52 | 14.22 | 14.26 | 272,768 | -0.26(-1.76%) |
Sep 11, 2002 | 14.49 | 14.65 | 14.44 | 14.52 | 136,133 | +0.18(+1.22%) |
Sep 10, 2002 | 14.52 | 14.63 | 14.22 | 14.34 | 108,430 | -0.02(-0.11%) |
Sep 09, 2002 | 14.72 | 14.72 | 14.31 | 14.36 | 207,208 | -0.34(-2.28%) |
Sep 06, 2002 | 14.61 | 14.79 | 14.57 | 14.69 | 99,029 | +0.17(+1.15%) |
Sep 05, 2002 | 14.81 | 15.02 | 14.52 | 14.53 | 119,085 | -0.37(-2.46%) |
Sep 04, 2002 | 14.52 | 14.89 | 14.40 | 14.89 | 164,463 | +0.39(+2.70%) |
Sep 03, 2002 | 14.57 | 14.77 | 14.29 | 14.50 | 164,588 | -0.10(-0.66%) |
Aug 30, 2002 | 15.12 | 15.32 | 14.60 | 14.60 | 1,930,439 | -0.49(-3.28%) |
Aug 29, 2002 | 14.78 | 15.47 | 14.69 | 15.09 | 275,777 | +0.39(+2.66%) |
Aug 28, 2002 | 15.06 | 15.24 | 14.64 | 14.70 | 140,395 | -0.41(-2.69%) |
Aug 27, 2002 | 15.60 | 15.81 | 15.08 | 15.11 | 234,911 | -0.37(-2.37%) |
Aug 26, 2002 | 15.20 | 15.68 | 15.20 | 15.48 | 346,852 | +0.29(+1.89%) |
Aug 23, 2002 | 15.60 | 15.91 | 15.19 | 15.19 | 183,391 | -0.39(-2.51%) |
Aug 22, 2002 | 15.52 | 16.03 | 15.46 | 15.58 | 213,601 | +0.06(+0.41%) |
Aug 21, 2002 | 15.68 | 15.81 | 15.39 | 15.52 | 279,537 | -0.14(-0.87%) |
Aug 20, 2002 | 15.91 | 16.14 | 15.64 | 15.65 | 153,056 | -0.14(-0.91%) |
Aug 16, 2002 | 15.72 | 16.07 | 15.63 | 15.80 | 155,437 | +0.09(+0.56%) |
Aug 15, 2002 | 15.20 | 15.84 | 15.20 | 15.71 | 169,602 | +0.51(+3.36%) |
Aug 14, 2002 | 15.01 | 15.55 | 14.85 | 15.20 | 216,861 | +0.37(+2.47%) |
Aug 13, 2002 | 14.82 | 15.16 | 14.68 | 14.83 | 257,600 | -0.03(-0.21%) |
Aug 12, 2002 | 14.93 | 15.08 | 14.64 | 14.86 | 163,711 | +0.82(+5.85%) |
Aug 07, 2002 | 14.05 | 14.36 | 13.75 | 14.04 | 269,509 | -0.01(-0.06%) |
Aug 06, 2002 | 13.88 | 14.57 | 13.80 | 14.05 | 227,014 | +0.45(+3.28%) |
Aug 05, 2002 | 13.86 | 14.20 | 13.60 | 13.60 | 269,133 | -0.26(-1.90%) |
Aug 02, 2002 | 14.38 | 14.60 | 13.85 | 13.86 | 222,251 | -0.51(-3.55%) |
Aug 01, 2002 | 14.44 | 14.65 | 14.22 | 14.38 | 230,023 | -0.04(-0.28%) |
Jul 31, 2002 | 14.72 | 15.12 | 14.38 | 14.42 | 373,051 | -0.34(-2.32%) |
Jul 30, 2002 | 15.12 | 15.16 | 14.28 | 14.76 | 586,652 | -0.20(-1.33%) |
Jul 29, 2002 | 14.00 | 15.05 | 14.00 | 14.96 | 551,554 | +1.05(+7.57%) |
Jul 26, 2002 | 15.88 | 15.88 | 13.60 | 13.90 | 1,089,695 | -3.13(-18.36%) |
Jul 25, 2002 | 16.98 | 17.59 | 16.27 | 17.03 | 189,910 | +0.06(+0.33%) |
Jul 24, 2002 | 15.48 | 16.98 | 15.35 | 16.98 | 289,691 | +1.58(+10.26%) |
Jul 23, 2002 | 15.64 | 16.35 | 15.24 | 15.40 | 1,178,320 | -0.24(-1.53%) |
Jul 22, 2002 | 16.27 | 16.35 | 15.38 | 15.64 | 230,273 | -0.72(-4.39%) |
Jul 19, 2002 | 16.52 | 16.76 | 16.00 | 16.35 | 193,921 | -0.68(-3.98%) |
Jul 17, 2002 | 17.25 | 17.59 | 16.59 | 17.03 | 224,632 | -0.83(-4.64%) |
Jul 12, 2002 | 18.27 | 18.35 | 17.55 | 17.86 | 185,397 | -0.43(-2.36%) |
Jul 11, 2002 | 18.27 | 18.42 | 17.42 | 18.29 | 153,557 | -0.03(-0.17%) |
Jul 10, 2002 | 18.89 | 18.89 | 18.05 | 18.32 | 108,054 | -0.64(-3.37%) |
Jul 09, 2002 | 19.19 | 19.19 | 18.96 | 18.96 | 133,250 | -0.22(-1.16%) |
Jul 08, 2002 | 19.46 | 19.46 | 19.19 | 19.19 | 121,717 | -0.29(-1.47%) |
Jul 05, 2002 | 19.11 | 19.66 | 19.11 | 19.47 | 62,049 | +0.36(+1.88%) |
Jul 04, 2002 | 19.52 | 19.52 | 18.67 | 19.11 | 133,751 | +0.00(+0.00%) |
Jul 03, 2002 | 19.52 | 19.52 | 18.67 | 19.11 | 131,746 | -0.25(-1.28%) |
Jul 02, 2002 | 19.62 | 19.62 | 19.15 | 19.36 | 133,375 | -0.36(-1.82%) |