Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.70 | 14.76 | 14.22 | 14.57 | 564,386 | -0.41(-2.71%) |
Sep 27, 2002 | 15.21 | 15.49 | 14.97 | 14.98 | 766,409 | -0.27(-1.76%) |
Sep 26, 2002 | 14.73 | 15.24 | 14.69 | 15.24 | 494,237 | +0.59(+4.04%) |
Sep 25, 2002 | 14.77 | 14.80 | 14.46 | 14.65 | 927,621 | -0.02(-0.14%) |
Sep 24, 2002 | 14.94 | 15.04 | 14.56 | 14.67 | 565,693 | -0.27(-1.80%) |
Sep 23, 2002 | 15.53 | 15.53 | 14.93 | 14.94 | 489,589 | -0.59(-3.81%) |
Sep 20, 2002 | 15.22 | 15.63 | 15.15 | 15.53 | 893,200 | +0.39(+2.55%) |
Sep 19, 2002 | 15.80 | 15.80 | 15.15 | 15.15 | 1,206,473 | -0.74(-4.68%) |
Sep 18, 2002 | 15.84 | 16.06 | 15.77 | 15.89 | 512,682 | -0.13(-0.82%) |
Sep 17, 2002 | 16.59 | 16.72 | 15.93 | 16.02 | 417,117 | -0.40(-2.43%) |
Sep 16, 2002 | 16.42 | 16.67 | 16.24 | 16.42 | 285,969 | -0.10(-0.63%) |
Sep 13, 2002 | 16.25 | 16.58 | 16.18 | 16.52 | 260,117 | +0.16(+0.97%) |
Sep 12, 2002 | 16.52 | 16.54 | 16.33 | 16.37 | 356,844 | -0.24(-1.45%) |
Sep 11, 2002 | 16.77 | 16.87 | 16.52 | 16.61 | 282,919 | -0.09(-0.54%) |
Sep 10, 2002 | 16.68 | 16.81 | 16.35 | 16.70 | 847,886 | +0.03(+0.17%) |
Sep 09, 2002 | 16.42 | 16.83 | 16.26 | 16.67 | 506,582 | +0.12(+0.71%) |
Sep 06, 2002 | 15.91 | 16.59 | 15.80 | 16.55 | 29,047 | +0.96(+6.14%) |
Sep 05, 2002 | 15.53 | 15.77 | 15.35 | 15.60 | 1,336,169 | +0.01(+0.04%) |
Sep 04, 2002 | 15.04 | 15.68 | 15.04 | 15.59 | 43,570 | +0.47(+3.14%) |
Sep 03, 2002 | 15.59 | 15.59 | 15.08 | 15.11 | 700,472 | -0.65(-4.11%) |
Aug 30, 2002 | 15.69 | 16.01 | 15.69 | 15.76 | 660,096 | +0.03(+0.18%) |
Aug 29, 2002 | 15.35 | 15.76 | 15.29 | 15.73 | 1,238,716 | +0.32(+2.05%) |
Aug 28, 2002 | 15.60 | 15.65 | 15.22 | 15.42 | 844,836 | -0.18(-1.15%) |
Aug 27, 2002 | 15.42 | 15.67 | 15.08 | 15.60 | 2,438,073 | -0.24(-1.52%) |
Aug 26, 2002 | 15.91 | 15.94 | 15.40 | 15.84 | 722,548 | -0.07(-0.43%) |
Aug 23, 2002 | 15.35 | 16.18 | 15.35 | 15.91 | 733,005 | +0.12(+0.74%) |
Aug 22, 2002 | 15.49 | 16.02 | 13.60 | 15.79 | 3,913,088 | -0.34(-2.13%) |
Aug 21, 2002 | 16.15 | 16.26 | 15.84 | 16.13 | 771,637 | +0.27(+1.69%) |
Aug 20, 2002 | 15.97 | 16.18 | 15.67 | 15.86 | 1,146,636 | +0.20(+1.27%) |
Aug 16, 2002 | 15.29 | 15.79 | 15.11 | 15.66 | 1,213,009 | +0.34(+2.20%) |
Aug 15, 2002 | 14.63 | 15.42 | 14.61 | 15.33 | 1,834,909 | +0.94(+6.51%) |
Aug 14, 2002 | 13.63 | 14.53 | 13.63 | 14.39 | 1,034,369 | +0.83(+6.09%) |
Aug 13, 2002 | 13.29 | 14.05 | 13.29 | 13.56 | 837,429 | -0.11(-0.81%) |
Aug 12, 2002 | 13.74 | 13.85 | 13.49 | 13.67 | 538,243 | -0.26(-1.88%) |
Aug 07, 2002 | 14.22 | 14.23 | 13.76 | 13.94 | 1,190,643 | -0.11(-0.78%) |
Aug 06, 2002 | 13.67 | 14.12 | 13.67 | 14.05 | 1,509,290 | +0.43(+3.19%) |
Aug 05, 2002 | 13.81 | 13.92 | 13.61 | 13.61 | 1,336,750 | -0.19(-1.40%) |
Aug 02, 2002 | 14.46 | 14.46 | 13.63 | 13.81 | 1,175,102 | -0.62(-4.30%) |
Aug 01, 2002 | 14.87 | 14.93 | 14.36 | 14.42 | 1,172,343 | -0.41(-2.74%) |
Jul 31, 2002 | 15.15 | 15.15 | 14.67 | 14.83 | 1,207,345 | -0.26(-1.73%) |
Jul 30, 2002 | 15.43 | 15.57 | 14.91 | 15.09 | 1,707,973 | -0.33(-2.14%) |
Jul 29, 2002 | 14.36 | 15.56 | 14.26 | 15.42 | 1,456,424 | +1.48(+10.62%) |
Jul 26, 2002 | 13.53 | 14.09 | 13.53 | 13.94 | 721,531 | +0.41(+3.05%) |
Jul 25, 2002 | 13.83 | 13.87 | 13.05 | 13.53 | 1,466,881 | -0.27(-1.95%) |
Jul 24, 2002 | 12.72 | 13.81 | 12.40 | 13.80 | 1,594,108 | +0.91(+7.05%) |
Jul 23, 2002 | 13.08 | 13.43 | 12.63 | 12.89 | 1,238,570 | -0.30(-2.25%) |
Jul 22, 2002 | 13.72 | 13.94 | 13.01 | 13.19 | 2,056,974 | -0.64(-4.63%) |
Jul 19, 2002 | 13.99 | 14.12 | 13.71 | 13.83 | 902,059 | -0.91(-6.17%) |
Jul 17, 2002 | 14.93 | 15.15 | 14.29 | 14.73 | 1,185,559 | -0.77(-4.97%) |
Jul 12, 2002 | 15.75 | 15.75 | 15.37 | 15.51 | 1,598,320 | -0.33(-2.09%) |
Jul 11, 2002 | 15.84 | 16.19 | 15.49 | 15.84 | 2,081,664 | -0.52(-3.16%) |
Jul 10, 2002 | 16.39 | 16.59 | 16.11 | 16.35 | 43,570 | +0.05(+0.30%) |
Jul 09, 2002 | 17.26 | 17.39 | 16.17 | 16.30 | 1,262,244 | -0.98(-5.66%) |
Jul 08, 2002 | 17.39 | 17.56 | 17.22 | 17.28 | 681,155 | -0.08(-0.48%) |
Jul 05, 2002 | 16.77 | 17.48 | 16.77 | 17.36 | 488,137 | +0.83(+5.00%) |
Jul 04, 2002 | 16.46 | 16.66 | 15.79 | 16.54 | 1,539,354 | +0.00(+0.00%) |
Jul 03, 2002 | 16.46 | 16.66 | 15.79 | 16.54 | 1,535,287 | -0.32(-1.92%) |
Jul 02, 2002 | 17.43 | 17.43 | 16.49 | 16.86 | 1,477,483 | -0.73(-4.15%) |