Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.16 | 17.41 | 17.14 | 17.24 | 33,019 | +0.02(+0.11%) |
Sep 27, 2002 | 17.04 | 17.40 | 17.04 | 17.22 | 136,002 | +0.28(+1.62%) |
Sep 26, 2002 | 17.06 | 17.06 | 16.89 | 16.95 | 65,385 | -0.12(-0.72%) |
Sep 25, 2002 | 16.93 | 17.12 | 16.85 | 17.07 | 52,145 | +0.21(+1.27%) |
Sep 24, 2002 | 16.91 | 17.01 | 16.76 | 16.85 | 71,270 | +0.09(+0.51%) |
Sep 23, 2002 | 16.88 | 16.91 | 16.63 | 16.77 | 72,905 | +0.04(+0.22%) |
Sep 20, 2002 | 16.98 | 16.98 | 16.60 | 16.73 | 45,443 | +0.21(+1.30%) |
Sep 19, 2002 | 16.70 | 16.87 | 16.52 | 16.52 | 106,578 | +0.00(+0.00%) |
Sep 18, 2002 | 16.36 | 16.67 | 16.22 | 16.52 | 49,039 | +0.13(+0.78%) |
Sep 17, 2002 | 16.46 | 16.70 | 16.25 | 16.39 | 94,646 | +0.02(+0.15%) |
Sep 16, 2002 | 16.33 | 16.51 | 16.25 | 16.36 | 116,550 | +0.04(+0.22%) |
Sep 13, 2002 | 16.19 | 16.40 | 16.13 | 16.33 | 98,078 | -0.29(-1.77%) |
Sep 12, 2002 | 16.90 | 16.95 | 16.43 | 16.62 | 109,194 | -0.35(-2.05%) |
Sep 11, 2002 | 16.82 | 17.13 | 16.82 | 16.97 | 59,010 | -0.56(-3.18%) |
Sep 10, 2002 | 17.37 | 17.68 | 17.35 | 17.53 | 41,846 | +0.21(+1.24%) |
Sep 09, 2002 | 17.22 | 17.31 | 17.17 | 17.31 | 59,828 | +0.32(+1.87%) |
Sep 06, 2002 | 16.64 | 17.08 | 16.63 | 16.99 | 44,625 | +0.72(+4.44%) |
Sep 05, 2002 | 16.18 | 16.39 | 16.15 | 16.27 | 34,491 | -0.24(-1.45%) |
Sep 04, 2002 | 16.52 | 16.68 | 16.30 | 16.51 | 47,895 | -0.06(-0.33%) |
Sep 03, 2002 | 16.95 | 16.97 | 16.51 | 16.57 | 79,607 | -0.75(-4.31%) |
Aug 30, 2002 | 16.91 | 17.33 | 16.91 | 17.31 | 61,299 | +0.47(+2.80%) |
Aug 29, 2002 | 16.88 | 16.91 | 16.77 | 16.84 | 43,645 | -0.09(-0.54%) |
Aug 28, 2002 | 16.91 | 17.10 | 16.82 | 16.93 | 61,299 | +0.10(+0.62%) |
Aug 27, 2002 | 17.13 | 17.19 | 16.83 | 16.83 | 94,319 | -0.30(-1.75%) |
Aug 26, 2002 | 17.13 | 17.19 | 16.98 | 17.13 | 123,579 | +0.11(+0.65%) |
Aug 23, 2002 | 17.05 | 17.28 | 16.84 | 17.02 | 95,299 | +0.01(+0.07%) |
Aug 22, 2002 | 17.13 | 17.16 | 16.98 | 17.01 | 191,253 | -0.85(-4.76%) |
Aug 21, 2002 | 17.89 | 17.92 | 17.38 | 17.86 | 128,319 | -0.07(-0.41%) |
Aug 20, 2002 | 18.44 | 18.76 | 17.80 | 17.93 | 176,868 | +0.59(+3.39%) |
Aug 16, 2002 | 16.98 | 17.41 | 16.98 | 17.34 | 48,058 | -0.17(-0.94%) |
Aug 15, 2002 | 17.25 | 17.60 | 17.19 | 17.51 | 45,443 | +0.35(+2.03%) |
Aug 14, 2002 | 16.98 | 17.18 | 16.91 | 17.16 | 97,751 | +0.13(+0.79%) |
Aug 13, 2002 | 17.13 | 17.37 | 17.01 | 17.03 | 95,790 | -0.03(-0.18%) |
Aug 12, 2002 | 17.07 | 17.25 | 16.97 | 17.06 | 43,481 | +1.15(+7.23%) |
Aug 07, 2002 | 16.15 | 16.20 | 15.81 | 15.91 | 61,299 | -0.24(-1.52%) |
Aug 06, 2002 | 15.91 | 16.36 | 15.91 | 16.15 | 57,376 | +0.24(+1.54%) |
Aug 05, 2002 | 16.33 | 16.43 | 15.90 | 15.91 | 81,078 | -0.28(-1.70%) |
Aug 02, 2002 | 16.03 | 16.33 | 15.91 | 16.18 | 71,597 | +0.30(+1.89%) |
Aug 01, 2002 | 16.43 | 16.45 | 15.75 | 15.88 | 90,395 | -0.58(-3.49%) |
Jul 31, 2002 | 16.82 | 16.98 | 16.30 | 16.46 | 109,521 | -0.06(-0.37%) |
Jul 30, 2002 | 16.47 | 16.70 | 16.39 | 16.52 | 177,522 | +0.10(+0.63%) |
Jul 29, 2002 | 16.15 | 16.52 | 16.03 | 16.41 | 96,444 | +0.78(+5.01%) |
Jul 26, 2002 | 16.34 | 16.36 | 15.51 | 15.63 | 72,251 | -0.50(-3.07%) |
Jul 25, 2002 | 15.78 | 16.70 | 15.65 | 16.13 | 146,627 | +0.77(+5.02%) |
Jul 24, 2002 | 14.74 | 15.45 | 14.50 | 15.36 | 205,965 | +0.13(+0.88%) |
Jul 23, 2002 | 15.69 | 15.76 | 15.14 | 15.22 | 101,021 | -0.23(-1.47%) |
Jul 22, 2002 | 16.06 | 16.21 | 15.38 | 15.45 | 205,148 | -0.65(-4.03%) |
Jul 19, 2002 | 16.03 | 16.52 | 15.94 | 16.10 | 146,137 | -0.69(-4.12%) |
Jul 17, 2002 | 16.95 | 16.95 | 16.78 | 16.79 | 12,586 | -0.77(-4.39%) |
Jul 12, 2002 | 17.40 | 17.56 | 17.26 | 17.56 | 53,779 | -0.24(-1.37%) |
Jul 11, 2002 | 17.68 | 17.83 | 17.56 | 17.80 | 60,808 | +0.27(+1.54%) |
Jul 10, 2002 | 17.43 | 17.62 | 17.43 | 17.53 | 28,115 | +0.45(+2.61%) |
Jul 09, 2002 | 17.25 | 17.25 | 17.09 | 17.09 | 37,760 | +0.10(+0.58%) |
Jul 08, 2002 | 16.60 | 16.99 | 16.60 | 16.99 | 40,375 | +0.45(+2.74%) |
Jul 05, 2002 | 16.52 | 16.56 | 16.42 | 16.54 | 106,252 | +0.68(+4.28%) |
Jul 04, 2002 | 15.91 | 15.91 | 15.74 | 15.86 | 18,471 | +0.00(+0.00%) |
Jul 03, 2002 | 15.91 | 15.91 | 15.74 | 15.86 | 18,471 | -0.04(-0.27%) |
Jul 02, 2002 | 16.06 | 16.18 | 15.66 | 15.90 | 36,452 | -0.37(-2.29%) |