Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.46 | 14.46 | 14.43 | 14.43 | 811 | -0.09(-0.64%) |
Sep 27, 2002 | 14.79 | 14.90 | 14.52 | 14.52 | 314,822 | -0.35(-2.34%) |
Sep 26, 2002 | 14.83 | 14.87 | 14.80 | 14.87 | 70,050 | +0.27(+1.85%) |
Sep 25, 2002 | 14.35 | 14.60 | 14.20 | 14.60 | 9,466 | +0.47(+3.35%) |
Sep 24, 2002 | 14.09 | 14.19 | 13.96 | 14.13 | 4,868 | -0.06(-0.39%) |
Sep 23, 2002 | 14.23 | 14.23 | 14.12 | 14.18 | 1,622 | -0.19(-1.31%) |
Sep 20, 2002 | 14.31 | 14.38 | 14.31 | 14.37 | 4,056 | +0.00(+0.03%) |
Sep 19, 2002 | 14.49 | 14.49 | 14.35 | 14.37 | 11,630 | -0.44(-3.00%) |
Sep 18, 2002 | 14.69 | 14.81 | 14.50 | 14.81 | 540,932 | +0.26(+1.75%) |
Sep 17, 2002 | 15.07 | 15.07 | 14.56 | 14.56 | 7,302 | -0.40(-2.67%) |
Sep 16, 2002 | 14.84 | 14.96 | 14.84 | 14.96 | 2,704 | +0.09(+0.57%) |
Sep 13, 2002 | 14.67 | 14.90 | 14.64 | 14.87 | 3,786 | -0.04(-0.25%) |
Sep 12, 2002 | 14.91 | 14.95 | 14.89 | 14.91 | 4,056 | -0.33(-2.14%) |
Sep 11, 2002 | 15.27 | 15.30 | 15.23 | 15.23 | 4,327 | +0.14(+0.93%) |
Sep 10, 2002 | 14.96 | 15.11 | 14.96 | 15.09 | 1,893 | +0.03(+0.17%) |
Sep 09, 2002 | 14.86 | 15.07 | 14.86 | 15.07 | 8,654 | +0.15(+1.02%) |
Sep 06, 2002 | 15.00 | 15.02 | 14.86 | 14.91 | 2,434 | +0.03(+0.17%) |
Sep 05, 2002 | 14.75 | 15.00 | 14.75 | 14.89 | 2,975 | +0.13(+0.85%) |
Sep 04, 2002 | 14.73 | 14.87 | 14.62 | 14.76 | 4,056 | +0.16(+1.09%) |
Sep 03, 2002 | 14.81 | 14.84 | 14.60 | 14.60 | 8,925 | -0.45(-3.00%) |
Aug 30, 2002 | 15.06 | 15.06 | 15.06 | 15.06 | 270 | -0.18(-1.17%) |
Aug 29, 2002 | 15.07 | 15.25 | 15.07 | 15.23 | 4,327 | +0.03(+0.19%) |
Aug 28, 2002 | 15.26 | 15.38 | 15.19 | 15.20 | 7,302 | -0.20(-1.27%) |
Aug 27, 2002 | 15.77 | 15.77 | 15.40 | 15.40 | 2,434 | -0.35(-2.23%) |
Aug 26, 2002 | 15.77 | 15.80 | 15.67 | 15.75 | 17,309 | -0.04(-0.23%) |
Aug 23, 2002 | 15.84 | 15.86 | 15.79 | 15.79 | 2,975 | -0.09(-0.58%) |
Aug 22, 2002 | 15.77 | 15.88 | 15.77 | 15.88 | 7,032 | +0.26(+1.63%) |
Aug 21, 2002 | 15.64 | 15.64 | 15.44 | 15.62 | 6,220 | +0.09(+0.55%) |
Aug 20, 2002 | 15.52 | 15.54 | 15.36 | 15.54 | 1,352 | -0.03(-0.21%) |
Aug 16, 2002 | 15.60 | 15.67 | 15.57 | 15.57 | 3,245 | -0.08(-0.52%) |
Aug 15, 2002 | 15.75 | 15.80 | 15.63 | 15.65 | 18,932 | -0.06(-0.38%) |
Aug 14, 2002 | 15.16 | 15.71 | 14.99 | 15.71 | 223,675 | +0.33(+2.11%) |
Aug 13, 2002 | 15.34 | 15.57 | 15.34 | 15.39 | 4,597 | -0.19(-1.21%) |
Aug 12, 2002 | 15.44 | 15.58 | 15.34 | 15.58 | 5,950 | +0.76(+5.11%) |
Aug 07, 2002 | 14.84 | 14.84 | 14.82 | 14.82 | 1,352 | +0.13(+0.91%) |
Aug 06, 2002 | 14.60 | 14.87 | 14.60 | 14.69 | 118,464 | +0.27(+1.85%) |
Aug 05, 2002 | 14.91 | 14.91 | 14.42 | 14.42 | 1,785,076 | -0.45(-3.06%) |
Aug 02, 2002 | 15.12 | 15.12 | 14.81 | 14.87 | 222,052 | -0.21(-1.40%) |
Aug 01, 2002 | 15.24 | 15.24 | 14.90 | 15.09 | 892,538 | -0.08(-0.54%) |
Jul 31, 2002 | 14.92 | 15.17 | 14.74 | 15.17 | 15,957 | +0.17(+1.16%) |
Jul 30, 2002 | 14.71 | 15.07 | 14.71 | 14.99 | 11,359 | +0.31(+2.14%) |
Jul 29, 2002 | 14.64 | 14.70 | 14.60 | 14.68 | 38,676 | +0.46(+3.22%) |
Jul 26, 2002 | 13.91 | 14.22 | 13.91 | 14.22 | 26,776 | +0.27(+1.96%) |
Jul 25, 2002 | 13.53 | 14.01 | 13.53 | 13.95 | 10,548 | +0.41(+3.06%) |
Jul 24, 2002 | 12.66 | 13.53 | 12.66 | 13.53 | 20,555 | +0.75(+5.84%) |
Jul 23, 2002 | 12.85 | 12.92 | 12.73 | 12.79 | 11,630 | -0.14(-1.12%) |
Jul 22, 2002 | 13.43 | 13.43 | 12.92 | 12.93 | 20,284 | -0.40(-3.00%) |
Jul 19, 2002 | 13.45 | 13.51 | 13.29 | 13.33 | 25,964 | -0.93(-6.51%) |
Jul 17, 2002 | 14.40 | 14.40 | 14.26 | 14.26 | 7,843 | -0.26(-1.76%) |
Jul 12, 2002 | 14.35 | 14.57 | 14.29 | 14.51 | 22,989 | -0.01(-0.05%) |
Jul 11, 2002 | 13.74 | 14.52 | 13.74 | 14.52 | 18,391 | +0.25(+1.74%) |
Jul 10, 2002 | 14.72 | 14.72 | 14.23 | 14.27 | 26,235 | -0.72(-4.81%) |
Jul 09, 2002 | 15.34 | 15.34 | 14.99 | 14.99 | 1,352 | -0.49(-3.18%) |
Jul 08, 2002 | 15.60 | 15.60 | 15.46 | 15.48 | 2,704 | -0.01(-0.05%) |
Jul 05, 2002 | 15.10 | 15.49 | 15.10 | 15.49 | 540 | +0.58(+3.87%) |
Jul 04, 2002 | 15.02 | 15.04 | 14.91 | 14.91 | 5,679 | +0.00(+0.00%) |
Jul 03, 2002 | 15.02 | 15.04 | 14.91 | 14.91 | 5,679 | -0.13(-0.88%) |
Jul 02, 2002 | 15.09 | 15.14 | 14.99 | 15.05 | 7,302 | -0.44(-2.82%) |