Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 36.05 | 18.58 | 17.20 | 18.48 | 1,314,996 | +0.45(+2.52%) |
Sep 27, 2002 | 17.93 | 18.36 | 17.82 | 18.02 | 1,286,246 | +0.10(+0.53%) |
Sep 26, 2002 | 17.09 | 18.16 | 17.09 | 17.93 | 1,239,040 | +0.96(+5.63%) |
Sep 25, 2002 | 16.61 | 16.97 | 16.21 | 16.97 | 1,103,698 | +0.45(+2.70%) |
Sep 24, 2002 | 16.78 | 17.12 | 16.18 | 16.53 | 1,221,337 | -0.25(-1.52%) |
Sep 23, 2002 | 17.24 | 17.69 | 16.69 | 16.78 | 1,681,222 | +0.75(+4.67%) |
Sep 20, 2002 | 16.45 | 16.55 | 15.73 | 16.03 | 614,937 | -0.33(-2.04%) |
Sep 19, 2002 | 16.53 | 17.05 | 16.22 | 16.37 | 556,557 | -0.23(-1.39%) |
Sep 18, 2002 | 16.61 | 16.65 | 16.15 | 16.60 | 533,707 | -0.13(-0.76%) |
Sep 17, 2002 | 17.80 | 17.92 | 16.49 | 16.73 | 1,081,099 | -0.88(-4.98%) |
Sep 16, 2002 | 16.77 | 17.80 | 16.77 | 17.60 | 1,132,072 | +0.83(+4.94%) |
Sep 13, 2002 | 16.89 | 17.05 | 16.61 | 16.77 | 791,835 | -0.23(-1.36%) |
Sep 12, 2002 | 15.99 | 17.49 | 15.97 | 17.01 | 1,797,229 | +1.01(+6.32%) |
Sep 11, 2002 | 16.01 | 16.18 | 15.92 | 15.99 | 525,546 | +0.17(+1.06%) |
Sep 10, 2002 | 15.79 | 16.00 | 15.53 | 15.83 | 460,010 | -0.02(-0.15%) |
Sep 09, 2002 | 15.21 | 15.91 | 15.13 | 15.85 | 769,864 | +0.62(+4.08%) |
Sep 06, 2002 | 14.97 | 15.23 | 14.89 | 15.23 | 465,283 | +0.33(+2.19%) |
Sep 05, 2002 | 14.78 | 15.09 | 14.49 | 14.90 | 432,138 | -0.04(-0.27%) |
Sep 04, 2002 | 14.81 | 15.00 | 14.34 | 14.94 | 333,331 | +0.14(+0.91%) |
Sep 03, 2002 | 15.05 | 15.13 | 14.72 | 14.81 | 413,306 | -0.42(-2.77%) |
Aug 30, 2002 | 14.97 | 15.30 | 14.97 | 15.23 | 560,700 | +0.22(+1.43%) |
Aug 29, 2002 | 15.59 | 15.59 | 14.89 | 15.01 | 793,342 | -0.77(-4.89%) |
Aug 28, 2002 | 15.93 | 16.13 | 15.68 | 15.79 | 546,262 | -0.28(-1.74%) |
Aug 27, 2002 | 16.25 | 16.29 | 15.85 | 16.07 | 3,716,241 | -0.14(-0.88%) |
Aug 26, 2002 | 15.89 | 16.21 | 15.71 | 16.21 | 261,015 | +0.33(+2.06%) |
Aug 23, 2002 | 16.09 | 16.17 | 15.73 | 15.88 | 247,456 | -0.25(-1.58%) |
Aug 22, 2002 | 16.10 | 16.34 | 15.89 | 16.14 | 703,449 | +0.05(+0.30%) |
Aug 21, 2002 | 15.89 | 16.21 | 15.57 | 16.09 | 674,196 | +0.32(+2.02%) |
Aug 20, 2002 | 15.46 | 15.83 | 15.28 | 15.77 | 571,246 | +0.44(+2.86%) |
Aug 16, 2002 | 15.37 | 15.59 | 15.08 | 15.33 | 1,047,076 | -0.16(-1.03%) |
Aug 15, 2002 | 15.45 | 15.78 | 15.19 | 15.49 | 1,144,627 | +0.00(+0.00%) |
Aug 14, 2002 | 15.57 | 15.65 | 15.09 | 15.49 | 837,911 | -0.20(-1.27%) |
Aug 13, 2002 | 15.97 | 16.45 | 15.45 | 15.69 | 1,366,095 | +0.01(+0.05%) |
Aug 12, 2002 | 15.34 | 15.85 | 15.14 | 15.68 | 930,943 | +0.76(+5.07%) |
Aug 07, 2002 | 14.62 | 14.95 | 14.26 | 14.93 | 658,126 | +0.69(+4.81%) |
Aug 06, 2002 | 13.42 | 14.50 | 13.42 | 14.24 | 679,720 | +0.90(+6.75%) |
Aug 05, 2002 | 13.55 | 13.71 | 13.10 | 13.34 | 547,517 | -0.21(-1.53%) |
Aug 02, 2002 | 13.94 | 14.02 | 13.24 | 13.55 | 314,373 | -0.43(-3.08%) |
Aug 01, 2002 | 14.20 | 14.46 | 13.81 | 13.98 | 361,956 | -0.30(-2.12%) |
Jul 31, 2002 | 14.54 | 14.55 | 13.94 | 14.28 | 241,932 | -0.29(-2.02%) |
Jul 30, 2002 | 15.13 | 15.13 | 14.42 | 14.58 | 811,170 | -0.61(-3.99%) |
Jul 29, 2002 | 14.34 | 15.33 | 14.34 | 15.18 | 669,551 | +0.96(+6.78%) |
Jul 26, 2002 | 14.18 | 14.50 | 13.78 | 14.22 | 1,066,787 | -0.10(-0.67%) |
Jul 25, 2002 | 13.06 | 14.62 | 13.06 | 14.31 | 1,784,297 | +1.26(+9.64%) |
Jul 24, 2002 | 12.05 | 13.05 | 11.69 | 13.05 | 1,301,312 | +0.80(+6.57%) |
Jul 23, 2002 | 12.58 | 12.78 | 11.94 | 12.25 | 434,649 | -0.33(-2.60%) |
Jul 22, 2002 | 12.11 | 12.96 | 12.10 | 12.58 | 528,308 | +0.26(+2.13%) |
Jul 19, 2002 | 12.74 | 12.76 | 12.31 | 12.31 | 495,666 | -0.83(-6.30%) |
Jul 17, 2002 | 13.38 | 13.58 | 12.74 | 13.14 | 559,193 | -0.76(-5.50%) |
Jul 12, 2002 | 14.66 | 14.85 | 13.91 | 13.91 | 1,054,608 | -0.77(-5.26%) |
Jul 11, 2002 | 15.29 | 15.40 | 14.34 | 14.68 | 534,586 | -0.49(-3.20%) |
Jul 10, 2002 | 15.25 | 15.45 | 15.16 | 15.17 | 593,845 | -0.06(-0.42%) |
Jul 09, 2002 | 15.15 | 15.49 | 15.15 | 15.23 | 1,494,029 | +0.08(+0.53%) |
Jul 08, 2002 | 16.06 | 16.07 | 15.14 | 15.15 | 561,579 | -1.11(-6.81%) |
Jul 05, 2002 | 15.29 | 16.27 | 15.29 | 16.26 | 271,185 | +1.08(+7.14%) |
Jul 04, 2002 | 15.15 | 15.25 | 14.62 | 15.17 | 549,401 | +0.00(+0.00%) |
Jul 03, 2002 | 15.15 | 15.25 | 14.62 | 15.17 | 545,509 | -0.13(-0.83%) |
Jul 02, 2002 | 15.52 | 15.68 | 15.09 | 15.30 | 536,595 | -0.22(-1.39%) |