Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.55 | 13.59 | 13.16 | 13.36 | 456,634 | -0.20(-1.49%) |
Sep 27, 2002 | 14.16 | 14.16 | 13.51 | 13.57 | 581,838 | -0.66(-4.64%) |
Sep 26, 2002 | 14.06 | 14.23 | 13.80 | 14.23 | 324,704 | +0.17(+1.21%) |
Sep 25, 2002 | 13.67 | 14.06 | 13.66 | 14.06 | 338,310 | +0.39(+2.82%) |
Sep 24, 2002 | 13.61 | 13.76 | 13.44 | 13.67 | 425,295 | -0.03(-0.24%) |
Sep 23, 2002 | 14.00 | 14.00 | 13.58 | 13.70 | 285,721 | -0.33(-2.33%) |
Sep 20, 2002 | 14.02 | 14.10 | 13.83 | 14.03 | 619,750 | +0.17(+1.23%) |
Sep 19, 2002 | 14.26 | 14.26 | 13.85 | 13.86 | 351,610 | -0.46(-3.24%) |
Sep 18, 2002 | 14.49 | 14.49 | 14.16 | 14.33 | 252,700 | -0.24(-1.66%) |
Sep 17, 2002 | 14.81 | 14.84 | 14.39 | 14.57 | 293,823 | -0.15(-1.02%) |
Sep 16, 2002 | 14.52 | 14.72 | 14.49 | 14.72 | 304,677 | +0.06(+0.40%) |
Sep 13, 2002 | 14.57 | 14.69 | 14.36 | 14.66 | 305,747 | +0.02(+0.13%) |
Sep 12, 2002 | 14.75 | 14.75 | 14.48 | 14.64 | 359,559 | -0.19(-1.28%) |
Sep 11, 2002 | 14.73 | 14.96 | 14.73 | 14.83 | 265,694 | +0.10(+0.67%) |
Sep 10, 2002 | 14.72 | 14.74 | 14.38 | 14.73 | 179,015 | +0.01(+0.09%) |
Sep 09, 2002 | 14.65 | 15.05 | 14.46 | 14.72 | 333,112 | -0.03(-0.22%) |
Sep 06, 2002 | 14.15 | 14.79 | 14.00 | 14.75 | 496,381 | +0.69(+4.88%) |
Sep 05, 2002 | 14.33 | 14.33 | 13.91 | 14.06 | 325,315 | -0.26(-1.83%) |
Sep 04, 2002 | 13.80 | 14.33 | 13.64 | 14.33 | 301,008 | +0.59(+4.29%) |
Sep 03, 2002 | 14.33 | 14.33 | 13.71 | 13.74 | 338,157 | -0.74(-5.11%) |
Aug 30, 2002 | 14.39 | 14.62 | 14.39 | 14.48 | 170,607 | -0.05(-0.32%) |
Aug 29, 2002 | 14.13 | 14.55 | 14.06 | 14.52 | 292,447 | +0.29(+2.02%) |
Aug 28, 2002 | 14.36 | 14.54 | 14.19 | 14.23 | 177,486 | -0.19(-1.31%) |
Aug 27, 2002 | 15.01 | 15.11 | 14.30 | 14.42 | 448,837 | -0.59(-3.92%) |
Aug 26, 2002 | 14.82 | 15.03 | 14.69 | 15.01 | 395,332 | +0.35(+2.36%) |
Aug 23, 2002 | 15.37 | 15.40 | 14.67 | 14.67 | 467,794 | -0.86(-5.52%) |
Aug 22, 2002 | 15.24 | 15.67 | 15.06 | 15.52 | 544,536 | +0.42(+2.77%) |
Aug 21, 2002 | 14.75 | 15.13 | 14.75 | 15.10 | 515,338 | +0.43(+2.94%) |
Aug 20, 2002 | 14.59 | 14.71 | 14.49 | 14.67 | 239,859 | +0.05(+0.36%) |
Aug 16, 2002 | 14.36 | 14.66 | 14.31 | 14.62 | 313,850 | +0.21(+1.45%) |
Aug 15, 2002 | 13.95 | 14.52 | 13.95 | 14.41 | 350,234 | +0.46(+3.33%) |
Aug 14, 2002 | 13.41 | 13.97 | 13.40 | 13.95 | 666,071 | +0.39(+2.85%) |
Aug 13, 2002 | 13.74 | 13.81 | 13.51 | 13.56 | 403,434 | -0.21(-1.52%) |
Aug 12, 2002 | 13.87 | 13.90 | 13.68 | 13.77 | 495,923 | -0.38(-2.68%) |
Aug 07, 2002 | 14.36 | 14.36 | 13.87 | 14.15 | 520,688 | -0.05(-0.32%) |
Aug 06, 2002 | 14.29 | 14.34 | 14.13 | 14.19 | 516,408 | -0.03(-0.23%) |
Aug 05, 2002 | 14.62 | 14.62 | 14.23 | 14.23 | 382,031 | -0.24(-1.67%) |
Aug 02, 2002 | 14.95 | 14.95 | 14.39 | 14.47 | 475,896 | -0.48(-3.24%) |
Aug 01, 2002 | 14.88 | 15.27 | 14.78 | 14.95 | 502,649 | +0.02(+0.13%) |
Jul 31, 2002 | 14.95 | 15.14 | 14.52 | 14.93 | 511,363 | -0.09(-0.61%) |
Jul 30, 2002 | 14.59 | 15.05 | 14.27 | 15.03 | 829,188 | +0.42(+2.87%) |
Jul 29, 2002 | 14.00 | 14.70 | 14.00 | 14.61 | 589,940 | +0.92(+6.74%) |
Jul 26, 2002 | 13.67 | 13.82 | 13.28 | 13.68 | 721,259 | -0.02(-0.14%) |
Jul 25, 2002 | 12.43 | 14.26 | 12.13 | 13.70 | 1,437,626 | +0.75(+5.81%) |
Jul 24, 2002 | 13.18 | 13.18 | 12.76 | 12.95 | 1,123,929 | -0.39(-2.94%) |
Jul 23, 2002 | 13.80 | 13.87 | 13.10 | 13.34 | 433,244 | -0.46(-3.36%) |
Jul 22, 2002 | 14.39 | 14.65 | 13.64 | 13.81 | 633,051 | -0.61(-4.22%) |
Jul 19, 2002 | 14.27 | 14.67 | 14.21 | 14.42 | 501,273 | -0.62(-4.13%) |
Jul 17, 2002 | 15.00 | 15.28 | 14.67 | 15.04 | 399,918 | -0.10(-0.65%) |
Jul 12, 2002 | 15.76 | 15.83 | 15.09 | 15.14 | 290,613 | -0.46(-2.98%) |
Jul 11, 2002 | 15.27 | 15.60 | 14.99 | 15.60 | 434,314 | +0.17(+1.10%) |
Jul 10, 2002 | 16.06 | 16.11 | 15.29 | 15.43 | 273,338 | -0.63(-3.91%) |
Jul 09, 2002 | 16.22 | 16.22 | 16.07 | 16.06 | 434,773 | -0.26(-1.60%) |
Jul 08, 2002 | 16.14 | 16.32 | 16.14 | 16.32 | 351,151 | +0.18(+1.13%) |
Jul 05, 2002 | 15.50 | 16.14 | 15.50 | 16.14 | 170,148 | +0.67(+4.31%) |
Jul 04, 2002 | 15.96 | 15.99 | 15.31 | 15.47 | 343,507 | +0.00(+0.00%) |
Jul 03, 2002 | 15.96 | 15.99 | 15.31 | 15.47 | 337,698 | -0.40(-2.51%) |
Jul 02, 2002 | 16.29 | 16.29 | 15.83 | 15.87 | 623,419 | -0.45(-2.77%) |