Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.04 | 15.07 | 14.68 | 14.95 | 35,187 | -0.08(-0.56%) |
Sep 27, 2002 | 14.69 | 15.38 | 14.69 | 15.03 | 36,134 | +0.34(+2.33%) |
Sep 26, 2002 | 15.21 | 15.41 | 13.19 | 14.69 | 130,307 | -0.72(-4.67%) |
Sep 25, 2002 | 16.07 | 16.20 | 15.31 | 15.41 | 107,135 | -0.26(-1.66%) |
Sep 24, 2002 | 15.84 | 16.07 | 15.67 | 15.67 | 57,215 | -0.30(-1.85%) |
Sep 23, 2002 | 15.90 | 15.97 | 15.77 | 15.96 | 26,175 | +0.02(+0.15%) |
Sep 20, 2002 | 15.76 | 16.00 | 15.58 | 15.94 | 36,474 | +0.31(+2.01%) |
Sep 19, 2002 | 15.62 | 15.65 | 15.48 | 15.63 | 71,089 | +0.01(+0.04%) |
Sep 18, 2002 | 15.39 | 15.68 | 15.38 | 15.62 | 19,453 | +0.24(+1.55%) |
Sep 17, 2002 | 15.43 | 15.83 | 15.36 | 15.38 | 48,919 | -0.05(-0.32%) |
Sep 16, 2002 | 16.10 | 16.29 | 15.36 | 15.43 | 58,389 | -0.85(-5.24%) |
Sep 13, 2002 | 16.15 | 16.28 | 15.92 | 16.28 | 5,721 | +0.34(+2.15%) |
Sep 12, 2002 | 15.82 | 16.43 | 15.59 | 15.94 | 33,757 | +0.24(+1.56%) |
Sep 11, 2002 | 15.52 | 16.30 | 15.52 | 15.70 | 14,017 | +0.24(+1.58%) |
Sep 10, 2002 | 16.43 | 16.67 | 15.11 | 15.45 | 133,454 | -1.05(-6.36%) |
Sep 09, 2002 | 17.41 | 17.41 | 16.23 | 16.50 | 191,399 | -0.91(-5.22%) |
Sep 06, 2002 | 17.29 | 17.48 | 17.02 | 17.41 | 285,933 | +0.35(+2.04%) |
Sep 05, 2002 | 17.06 | 17.32 | 16.65 | 17.06 | 96,264 | -0.07(-0.40%) |
Sep 04, 2002 | 16.83 | 17.13 | 16.72 | 17.13 | 49,205 | +0.35(+2.08%) |
Sep 03, 2002 | 16.61 | 16.95 | 16.44 | 16.78 | 158,629 | -0.30(-1.76%) |
Aug 30, 2002 | 16.25 | 17.65 | 16.07 | 17.08 | 322,407 | +0.93(+5.76%) |
Aug 29, 2002 | 15.17 | 16.42 | 15.17 | 16.15 | 104,131 | +0.42(+2.67%) |
Aug 28, 2002 | 14.33 | 16.08 | 14.14 | 15.73 | 6,093,425 | +1.35(+9.38%) |
Aug 27, 2002 | 14.43 | 14.55 | 14.33 | 14.38 | 11,586 | -0.05(-0.34%) |
Aug 26, 2002 | 14.51 | 14.58 | 14.33 | 14.43 | 18,594 | -0.06(-0.39%) |
Aug 23, 2002 | 14.16 | 14.51 | 14.16 | 14.49 | 54,926 | +0.39(+2.78%) |
Aug 22, 2002 | 14.81 | 14.82 | 14.00 | 14.09 | 57,787 | -0.71(-4.82%) |
Aug 21, 2002 | 15.03 | 15.25 | 14.51 | 14.81 | 18,165 | -0.39(-2.58%) |
Aug 20, 2002 | 15.30 | 15.30 | 14.91 | 15.20 | 97,265 | +0.57(+3.92%) |
Aug 16, 2002 | 14.45 | 14.70 | 14.37 | 14.63 | 22,313 | +0.10(+0.72%) |
Aug 15, 2002 | 14.39 | 14.67 | 14.30 | 14.52 | 4,005 | -0.15(-1.05%) |
Aug 14, 2002 | 14.68 | 14.68 | 14.20 | 14.67 | 40,908 | +0.48(+3.35%) |
Aug 13, 2002 | 14.40 | 14.77 | 14.10 | 14.20 | 8,582 | +0.06(+0.44%) |
Aug 12, 2002 | 14.34 | 14.95 | 14.10 | 14.14 | 18,022 | +0.15(+1.10%) |
Aug 07, 2002 | 14.33 | 14.68 | 13.83 | 13.98 | 18,022 | -0.01(-0.10%) |
Aug 06, 2002 | 15.03 | 15.65 | 14.00 | 14.00 | 361,600 | -0.48(-3.29%) |
Aug 05, 2002 | 15.58 | 15.65 | 14.45 | 14.47 | 264,620 | -0.98(-6.33%) |
Aug 02, 2002 | 15.98 | 16.21 | 15.38 | 15.45 | 26,032 | -0.83(-5.11%) |
Aug 01, 2002 | 15.72 | 16.60 | 15.72 | 16.28 | 105,276 | +0.84(+5.43%) |
Jul 31, 2002 | 15.03 | 15.81 | 14.93 | 15.44 | 41,910 | +0.38(+2.55%) |
Jul 30, 2002 | 14.79 | 15.28 | 14.07 | 15.06 | 70,660 | +0.33(+2.23%) |
Jul 29, 2002 | 13.98 | 15.03 | 13.93 | 14.73 | 73,521 | +0.75(+5.35%) |
Jul 26, 2002 | 13.98 | 14.08 | 13.94 | 13.98 | 34,043 | +0.05(+0.35%) |
Jul 25, 2002 | 13.84 | 14.25 | 13.53 | 13.93 | 76,668 | +0.20(+1.48%) |
Jul 24, 2002 | 12.93 | 13.78 | 12.68 | 13.73 | 114,716 | +0.56(+4.25%) |
Jul 23, 2002 | 12.83 | 13.32 | 12.80 | 13.17 | 94,262 | +0.44(+3.45%) |
Jul 22, 2002 | 13.63 | 13.95 | 12.73 | 12.73 | 75,667 | -0.90(-6.61%) |
Jul 19, 2002 | 13.91 | 13.95 | 13.40 | 13.63 | 33,327 | -0.35(-2.50%) |
Jul 17, 2002 | 13.98 | 13.98 | 13.28 | 13.98 | 66,798 | +0.32(+2.35%) |
Jul 12, 2002 | 13.16 | 13.98 | 13.16 | 13.66 | 34,329 | +0.52(+3.99%) |
Jul 11, 2002 | 13.21 | 13.51 | 12.98 | 13.14 | 64,653 | -0.20(-1.47%) |
Jul 10, 2002 | 13.99 | 14.34 | 13.26 | 13.33 | 39,335 | -0.69(-4.89%) |
Jul 09, 2002 | 14.23 | 14.23 | 13.98 | 14.02 | 37,189 | -0.21(-1.47%) |
Jul 08, 2002 | 13.92 | 14.56 | 13.65 | 14.23 | 64,796 | +0.31(+2.21%) |
Jul 05, 2002 | 13.18 | 13.92 | 13.17 | 13.92 | 20,311 | +0.74(+5.62%) |
Jul 04, 2002 | 12.88 | 13.22 | 12.72 | 13.18 | 105,276 | +0.00(+0.00%) |
Jul 03, 2002 | 12.88 | 13.22 | 12.72 | 13.18 | 105,276 | +0.24(+1.89%) |
Jul 02, 2002 | 14.64 | 14.64 | 12.13 | 12.93 | 116,576 | -1.31(-9.18%) |