Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.95 | 14.95 | 14.48 | 14.64 | 346,965 | -0.31(-2.07%) |
Sep 27, 2002 | 15.28 | 15.28 | 14.86 | 14.95 | 122,442 | -0.37(-2.40%) |
Sep 26, 2002 | 14.95 | 15.32 | 14.95 | 15.32 | 152,442 | +0.25(+1.66%) |
Sep 25, 2002 | 14.79 | 15.19 | 14.79 | 15.06 | 226,559 | -0.04(-0.24%) |
Sep 24, 2002 | 15.15 | 15.34 | 15.01 | 15.10 | 408,050 | -0.20(-1.30%) |
Sep 23, 2002 | 15.36 | 15.44 | 15.25 | 15.30 | 96,786 | -0.21(-1.38%) |
Sep 20, 2002 | 15.58 | 15.69 | 15.47 | 15.51 | 102,623 | -0.01(-0.10%) |
Sep 19, 2002 | 15.84 | 15.84 | 15.47 | 15.53 | 1,561,072 | -0.13(-0.85%) |
Sep 18, 2002 | 15.47 | 15.83 | 15.40 | 15.66 | 368,956 | +0.61(+4.06%) |
Sep 17, 2002 | 15.26 | 15.43 | 14.96 | 15.05 | 271,355 | +0.12(+0.79%) |
Sep 16, 2002 | 14.99 | 15.01 | 14.79 | 14.93 | 325,381 | -0.04(-0.25%) |
Sep 13, 2002 | 14.91 | 14.99 | 14.74 | 14.97 | 659,179 | -0.11(-0.73%) |
Sep 12, 2002 | 15.25 | 15.29 | 14.98 | 15.08 | 143,482 | -0.19(-1.25%) |
Sep 11, 2002 | 15.45 | 15.45 | 15.19 | 15.27 | 79,954 | +0.31(+2.07%) |
Sep 10, 2002 | 15.06 | 15.18 | 14.95 | 14.96 | 184,342 | -0.10(-0.69%) |
Sep 09, 2002 | 15.04 | 15.14 | 14.92 | 15.06 | 126,378 | -0.04(-0.24%) |
Sep 06, 2002 | 14.92 | 15.17 | 14.92 | 15.10 | 173,211 | +0.39(+2.65%) |
Sep 05, 2002 | 14.83 | 14.83 | 14.66 | 14.71 | 202,803 | -0.13(-0.84%) |
Sep 04, 2002 | 14.92 | 14.92 | 14.73 | 14.84 | 408,865 | -0.34(-2.23%) |
Sep 03, 2002 | 15.26 | 15.26 | 14.99 | 15.18 | 496,420 | -0.44(-2.83%) |
Aug 30, 2002 | 15.54 | 15.84 | 15.50 | 15.62 | 53,347 | -0.10(-0.66%) |
Aug 29, 2002 | 15.67 | 15.76 | 15.32 | 15.72 | 92,578 | +0.11(+0.71%) |
Aug 28, 2002 | 15.82 | 15.83 | 15.60 | 15.61 | 112,532 | -0.44(-2.75%) |
Aug 27, 2002 | 16.35 | 16.35 | 16.03 | 16.05 | 14,497,609 | -0.14(-0.86%) |
Aug 26, 2002 | 16.20 | 16.21 | 15.99 | 16.19 | 146,062 | +0.28(+1.76%) |
Aug 23, 2002 | 15.94 | 15.96 | 15.84 | 15.91 | 160,858 | -0.04(-0.23%) |
Aug 22, 2002 | 15.85 | 16.02 | 15.76 | 15.95 | 182,170 | +0.00(+0.00%) |
Aug 21, 2002 | 15.62 | 16.02 | 15.62 | 15.95 | 226,694 | +0.60(+3.94%) |
Aug 20, 2002 | 15.33 | 15.40 | 15.14 | 15.34 | 195,201 | +0.10(+0.63%) |
Aug 16, 2002 | 15.41 | 15.51 | 15.19 | 15.25 | 183,935 | -0.27(-1.71%) |
Aug 15, 2002 | 15.43 | 15.58 | 15.29 | 15.51 | 218,550 | -0.08(-0.52%) |
Aug 14, 2002 | 15.54 | 15.60 | 15.25 | 15.60 | 167,102 | +0.19(+1.24%) |
Aug 13, 2002 | 15.43 | 15.73 | 15.40 | 15.40 | 139,410 | -0.01(-0.10%) |
Aug 12, 2002 | 15.46 | 15.51 | 15.39 | 15.42 | 109,546 | +0.12(+0.77%) |
Aug 07, 2002 | 15.03 | 15.40 | 15.03 | 15.30 | 187,735 | +0.46(+3.08%) |
Aug 06, 2002 | 14.77 | 14.95 | 14.65 | 14.84 | 355,788 | +0.26(+1.77%) |
Aug 05, 2002 | 14.88 | 14.88 | 14.51 | 14.59 | 182,170 | -0.13(-0.85%) |
Aug 02, 2002 | 14.99 | 14.99 | 14.60 | 14.71 | 269,590 | -0.40(-2.63%) |
Aug 01, 2002 | 15.17 | 15.23 | 15.06 | 15.11 | 345,607 | -0.36(-2.33%) |
Jul 31, 2002 | 15.40 | 15.54 | 15.33 | 15.47 | 364,883 | -0.38(-2.42%) |
Jul 30, 2002 | 15.90 | 15.99 | 15.70 | 15.85 | 574,746 | -0.20(-1.24%) |
Jul 29, 2002 | 15.76 | 16.21 | 15.67 | 16.05 | 365,019 | +0.66(+4.26%) |
Jul 26, 2002 | 15.26 | 16.00 | 15.21 | 15.40 | 303,390 | -0.52(-3.29%) |
Jul 25, 2002 | 16.33 | 16.34 | 15.64 | 15.92 | 398,548 | -1.00(-5.92%) |
Jul 24, 2002 | 16.71 | 17.02 | 16.59 | 16.92 | 392,847 | +0.62(+3.80%) |
Jul 23, 2002 | 16.38 | 16.65 | 16.24 | 16.30 | 414,566 | +0.28(+1.75%) |
Jul 22, 2002 | 15.73 | 16.02 | 15.73 | 16.02 | 482,574 | +0.66(+4.32%) |
Jul 19, 2002 | 15.64 | 15.64 | 15.36 | 15.36 | 334,069 | -0.03(-0.19%) |
Jul 17, 2002 | 15.40 | 15.54 | 15.23 | 15.39 | 176,469 | +0.15(+1.02%) |
Jul 12, 2002 | 15.54 | 15.54 | 15.17 | 15.23 | 169,953 | +0.01(+0.10%) |
Jul 11, 2002 | 15.10 | 15.24 | 14.88 | 15.22 | 270,133 | +0.11(+0.73%) |
Jul 10, 2002 | 15.47 | 15.99 | 15.09 | 15.11 | 1,357,454 | -0.29(-1.87%) |
Jul 09, 2002 | 15.63 | 15.63 | 15.40 | 15.40 | 231,581 | -0.24(-1.51%) |
Jul 08, 2002 | 15.54 | 15.63 | 15.54 | 15.63 | 312,621 | -0.16(-1.03%) |
Jul 05, 2002 | 15.26 | 15.79 | 15.26 | 15.79 | 65,972 | +0.38(+2.49%) |
Jul 04, 2002 | 15.25 | 15.47 | 15.23 | 15.41 | 296,603 | +0.00(+0.00%) |
Jul 03, 2002 | 15.25 | 15.47 | 15.23 | 15.41 | 296,603 | +0.31(+2.05%) |
Jul 02, 2002 | 15.21 | 15.37 | 15.00 | 15.10 | 218,957 | +0.09(+0.59%) |