Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.30 | 14.49 | 14.10 | 14.25 | 38,500 | -0.05(-0.35%) |
Sep 27, 2002 | 14.49 | 14.49 | 14.27 | 14.30 | 380,000 | -0.24(-1.65%) |
Sep 26, 2002 | 14.46 | 14.55 | 14.45 | 14.54 | 40,400 | +0.09(+0.62%) |
Sep 25, 2002 | 14.70 | 14.76 | 14.41 | 14.45 | 29,600 | -0.17(-1.16%) |
Sep 24, 2002 | 14.47 | 14.82 | 14.39 | 14.62 | 34,300 | +0.05(+0.34%) |
Sep 23, 2002 | 14.43 | 14.60 | 14.40 | 14.57 | 27,700 | +0.19(+1.32%) |
Sep 20, 2002 | 14.55 | 14.55 | 14.21 | 14.38 | 52,700 | -0.07(-0.48%) |
Sep 19, 2002 | 14.29 | 14.60 | 14.29 | 14.45 | 32,200 | +0.06(+0.42%) |
Sep 18, 2002 | 14.74 | 14.79 | 14.15 | 14.39 | 340,000 | -0.25(-1.71%) |
Sep 17, 2002 | 14.80 | 14.87 | 14.50 | 14.64 | 21,700 | -0.13(-0.88%) |
Sep 16, 2002 | 14.65 | 14.77 | 14.55 | 14.77 | 10,600 | +0.02(+0.14%) |
Sep 13, 2002 | 14.55 | 14.77 | 14.50 | 14.75 | 25,300 | +0.20(+1.37%) |
Sep 12, 2002 | 14.75 | 14.75 | 14.51 | 14.55 | 15,100 | -0.25(-1.69%) |
Sep 11, 2002 | 14.75 | 14.87 | 14.70 | 14.80 | 8,800 | +0.00(+0.00%) |
Sep 10, 2002 | 14.85 | 14.85 | 14.62 | 14.80 | 30,800 | -0.01(-0.07%) |
Sep 09, 2002 | 14.90 | 14.90 | 14.65 | 14.81 | 19,800 | -0.09(-0.60%) |
Sep 06, 2002 | 14.78 | 14.91 | 14.75 | 14.90 | 20,400 | +0.10(+0.68%) |
Sep 05, 2002 | 14.85 | 14.89 | 14.60 | 14.80 | 34,900 | +0.05(+0.34%) |
Sep 04, 2002 | 14.50 | 14.75 | 14.40 | 14.75 | 19,900 | +0.30(+2.08%) |
Sep 03, 2002 | 14.85 | 14.90 | 14.38 | 14.45 | 25,700 | -0.30(-2.03%) |
Aug 30, 2002 | 14.95 | 14.96 | 14.46 | 14.75 | 37,000 | -0.10(-0.67%) |
Aug 29, 2002 | 14.55 | 14.94 | 14.52 | 14.85 | 35,400 | +0.36(+2.48%) |
Aug 28, 2002 | 14.59 | 14.77 | 14.49 | 14.49 | 41,800 | -0.21(-1.43%) |
Aug 27, 2002 | 14.87 | 14.90 | 14.70 | 14.70 | 22,400 | -0.10(-0.68%) |
Aug 26, 2002 | 14.68 | 14.89 | 14.62 | 14.80 | 150,000 | +0.12(+0.82%) |
Aug 23, 2002 | 14.88 | 14.88 | 14.67 | 14.68 | 24,500 | -0.11(-0.74%) |
Aug 22, 2002 | 14.72 | 14.87 | 14.67 | 14.79 | 23,300 | +0.01(+0.07%) |
Aug 21, 2002 | 14.81 | 14.87 | 14.60 | 14.78 | 25,300 | +0.01(+0.07%) |
Aug 20, 2002 | 14.70 | 14.77 | 14.68 | 14.77 | 30,000 | +0.03(+0.20%) |
Aug 16, 2002 | 14.30 | 14.74 | 14.21 | 14.74 | 24,200 | +0.50(+3.51%) |
Aug 15, 2002 | 14.40 | 14.45 | 14.15 | 14.24 | 18,500 | -0.19(-1.32%) |
Aug 14, 2002 | 14.05 | 14.43 | 13.90 | 14.43 | 28,400 | +0.32(+2.27%) |
Aug 13, 2002 | 14.40 | 14.53 | 14.10 | 14.11 | 20,400 | -0.26(-1.81%) |
Aug 12, 2002 | 14.85 | 14.85 | 14.30 | 14.37 | 25,900 | +0.03(+0.21%) |
Aug 07, 2002 | 14.20 | 14.35 | 13.95 | 14.34 | 250,000 | +0.14(+0.99%) |
Aug 06, 2002 | 13.82 | 14.20 | 13.81 | 14.20 | 37,000 | +0.35(+2.53%) |
Aug 05, 2002 | 13.77 | 13.99 | 13.76 | 13.85 | 38,800 | +0.08(+0.58%) |
Aug 02, 2002 | 14.18 | 14.30 | 13.73 | 13.77 | 42,200 | -0.41(-2.89%) |
Aug 01, 2002 | 14.00 | 14.18 | 13.60 | 14.18 | 35,200 | +0.18(+1.29%) |
Jul 31, 2002 | 14.34 | 14.34 | 13.75 | 14.00 | 57,600 | -0.24(-1.69%) |
Jul 30, 2002 | 14.89 | 14.89 | 13.80 | 14.24 | 133,000 | -0.76(-5.07%) |
Jul 29, 2002 | 14.65 | 15.12 | 14.65 | 15.00 | 78,000 | +0.25(+1.69%) |
Jul 26, 2002 | 13.98 | 14.80 | 13.50 | 14.75 | 60,200 | +0.85(+6.12%) |
Jul 25, 2002 | 12.90 | 13.90 | 12.90 | 13.90 | 46,500 | +0.95(+7.34%) |
Jul 24, 2002 | 12.55 | 12.95 | 12.34 | 12.95 | 105,900 | +0.09(+0.70%) |
Jul 23, 2002 | 13.21 | 13.41 | 12.65 | 12.86 | 129,900 | -0.45(-3.38%) |
Jul 22, 2002 | 13.17 | 13.55 | 13.11 | 13.31 | 92,900 | -0.36(-2.63%) |
Jul 19, 2002 | 14.50 | 14.50 | 13.61 | 13.67 | 115,400 | -1.18(-7.95%) |
Jul 17, 2002 | 14.95 | 14.95 | 14.55 | 14.85 | 51,700 | -0.06(-0.40%) |
Jul 12, 2002 | 14.85 | 15.00 | 14.70 | 14.91 | 38,100 | +0.02(+0.13%) |
Jul 11, 2002 | 15.40 | 15.51 | 14.56 | 14.89 | 116,100 | -0.71(-4.55%) |
Jul 10, 2002 | 15.87 | 15.90 | 15.26 | 15.60 | 71,000 | -0.36(-2.26%) |
Jul 09, 2002 | 16.03 | 16.15 | 15.95 | 15.96 | 29,600 | -0.08(-0.50%) |
Jul 08, 2002 | 16.10 | 16.20 | 16.02 | 16.04 | 30,600 | -0.06(-0.37%) |
Jul 05, 2002 | 15.95 | 16.19 | 15.91 | 16.10 | 24,200 | +0.04(+0.25%) |
Jul 04, 2002 | 16.30 | 16.30 | 15.60 | 16.06 | 82,600 | +0.00(+0.00%) |
Jul 03, 2002 | 16.30 | 16.30 | 15.60 | 16.06 | 82,600 | +0.36(+2.29%) |
Jul 02, 2002 | 16.02 | 16.10 | 15.45 | 15.70 | 94,400 | -0.42(-2.61%) |