Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.99 | 15.13 | 14.45 | 14.68 | 10,515 | +0.06(+0.42%) |
Sep 27, 2002 | 14.34 | 15.03 | 14.34 | 14.62 | 7,349 | -0.33(-2.19%) |
Sep 26, 2002 | 14.42 | 14.95 | 14.16 | 14.95 | 8,028 | +0.37(+2.55%) |
Sep 25, 2002 | 14.59 | 14.95 | 14.20 | 14.57 | 12,437 | +0.13(+0.92%) |
Sep 24, 2002 | 14.50 | 15.03 | 14.34 | 14.44 | 17,090 | -0.19(-1.33%) |
Sep 23, 2002 | 13.27 | 15.03 | 12.64 | 14.64 | 32,225 | +0.98(+7.19%) |
Sep 20, 2002 | 14.09 | 14.54 | 13.23 | 13.66 | 7,767,991 | -0.36(-2.59%) |
Sep 19, 2002 | 14.16 | 14.49 | 13.71 | 14.02 | 61,963 | -0.35(-2.46%) |
Sep 18, 2002 | 14.03 | 14.44 | 14.03 | 14.37 | 2,148 | +0.26(+1.82%) |
Sep 17, 2002 | 14.17 | 14.35 | 13.83 | 14.12 | 7,349 | -0.12(-0.87%) |
Sep 16, 2002 | 14.24 | 14.29 | 14.15 | 14.24 | 11,985 | -0.04(-0.31%) |
Sep 13, 2002 | 14.24 | 14.37 | 14.24 | 14.28 | 689,734 | +0.00(+0.00%) |
Sep 12, 2002 | 14.25 | 14.30 | 14.24 | 14.28 | 11,985 | -0.05(-0.37%) |
Sep 11, 2002 | 14.41 | 15.02 | 14.06 | 14.34 | 38,896 | -0.49(-3.28%) |
Sep 10, 2002 | 15.03 | 15.03 | 14.55 | 14.82 | 5,992 | -0.21(-1.41%) |
Sep 09, 2002 | 15.03 | 15.21 | 14.71 | 15.03 | 26,910 | -0.15(-0.99%) |
Sep 06, 2002 | 14.51 | 15.39 | 14.51 | 15.19 | 12,550 | +0.68(+4.70%) |
Sep 05, 2002 | 14.85 | 14.85 | 14.45 | 14.50 | 1,582 | -0.30(-2.03%) |
Sep 04, 2002 | 14.80 | 14.80 | 14.57 | 14.80 | 8,021 | +0.02(+0.12%) |
Sep 03, 2002 | 15.12 | 15.12 | 14.50 | 14.79 | 29,850 | -0.34(-2.28%) |
Aug 30, 2002 | 14.59 | 15.13 | 14.51 | 15.13 | 9,497 | +0.36(+2.46%) |
Aug 29, 2002 | 14.59 | 14.86 | 14.59 | 14.77 | 4,183 | +0.13(+0.91%) |
Aug 28, 2002 | 14.64 | 14.90 | 14.59 | 14.64 | 76,249 | +0.00(+0.00%) |
Aug 27, 2002 | 15.19 | 15.19 | 14.64 | 14.64 | 10,854 | -0.43(-2.88%) |
Aug 26, 2002 | 15.19 | 15.19 | 14.73 | 15.07 | 10,628 | +0.43(+2.96%) |
Aug 23, 2002 | 14.93 | 15.21 | 14.64 | 14.64 | 7,971 | -0.40(-2.65%) |
Aug 22, 2002 | 14.46 | 15.03 | 14.46 | 15.03 | 4,183 | +0.35(+2.41%) |
Aug 21, 2002 | 14.59 | 15.57 | 14.59 | 14.68 | 13,568 | +0.44(+3.11%) |
Aug 20, 2002 | 13.81 | 14.50 | 13.80 | 14.24 | 6,966 | +0.59(+4.34%) |
Aug 16, 2002 | 14.08 | 14.15 | 13.28 | 13.65 | 18,091 | -0.50(-3.56%) |
Aug 15, 2002 | 14.08 | 14.15 | 14.04 | 14.15 | 4,748 | +0.08(+0.57%) |
Aug 14, 2002 | 14.57 | 14.57 | 13.27 | 14.07 | 27,250 | -0.23(-1.61%) |
Aug 13, 2002 | 14.15 | 14.81 | 14.12 | 14.30 | 8,480 | +0.15(+1.06%) |
Aug 12, 2002 | 14.33 | 14.73 | 14.12 | 14.15 | 21,554 | -0.97(-6.43%) |
Aug 07, 2002 | 15.19 | 15.19 | 14.89 | 15.12 | 10,176 | -0.01(-0.06%) |
Aug 06, 2002 | 14.59 | 15.26 | 14.55 | 15.13 | 7,349 | +0.58(+4.01%) |
Aug 05, 2002 | 14.84 | 15.27 | 14.50 | 14.55 | 56,369 | -0.65(-4.30%) |
Aug 02, 2002 | 15.42 | 15.49 | 14.86 | 15.20 | 57,579 | +0.16(+1.06%) |
Aug 01, 2002 | 15.34 | 15.34 | 15.04 | 15.04 | 73,383 | -0.38(-2.47%) |
Jul 31, 2002 | 15.62 | 16.36 | 15.26 | 15.42 | 14,925 | -0.13(-0.85%) |
Jul 30, 2002 | 15.30 | 15.56 | 15.22 | 15.56 | 61,623 | -0.01(-0.06%) |
Jul 29, 2002 | 15.19 | 15.89 | 15.19 | 15.57 | 15,340 | +0.31(+2.03%) |
Jul 26, 2002 | 15.40 | 15.41 | 15.19 | 15.26 | 5,766 | -0.44(-2.82%) |
Jul 25, 2002 | 15.81 | 16.22 | 15.40 | 15.70 | 7,748 | -0.22(-1.39%) |
Jul 24, 2002 | 13.78 | 15.92 | 13.59 | 15.92 | 20,013 | +2.04(+14.72%) |
Jul 23, 2002 | 15.48 | 15.51 | 13.87 | 13.88 | 11,533 | -1.16(-7.71%) |
Jul 22, 2002 | 14.89 | 15.05 | 14.67 | 15.03 | 9,746 | -0.35(-2.30%) |
Jul 19, 2002 | 15.29 | 15.41 | 15.03 | 15.39 | 31,207 | +0.03(+0.17%) |
Jul 17, 2002 | 14.73 | 15.64 | 14.68 | 15.36 | 29,624 | -0.65(-4.03%) |
Jul 12, 2002 | 16.45 | 16.54 | 15.77 | 16.01 | 29,737 | -0.43(-2.64%) |
Jul 11, 2002 | 16.54 | 16.54 | 16.32 | 16.44 | 95,319 | -0.23(-1.38%) |
Jul 10, 2002 | 16.45 | 16.76 | 16.45 | 16.67 | 86,838 | +0.00(+0.00%) |
Jul 09, 2002 | 16.64 | 16.67 | 16.64 | 16.67 | 31,207 | +0.03(+0.16%) |
Jul 08, 2002 | 16.80 | 16.80 | 16.64 | 16.64 | 15,038 | -0.16(-0.95%) |
Jul 05, 2002 | 16.67 | 17.02 | 15.97 | 16.80 | 4,748 | +0.57(+3.54%) |
Jul 04, 2002 | 16.23 | 16.63 | 16.01 | 16.23 | 11,080 | +0.00(+0.00%) |
Jul 03, 2002 | 16.23 | 16.63 | 16.01 | 16.23 | 11,080 | -0.13(-0.81%) |
Jul 02, 2002 | 16.62 | 16.85 | 16.26 | 16.36 | 75,079 | -0.44(-2.63%) |