Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.76 | 15.03 | 14.57 | 14.87 | 335,848 | +0.03(+0.21%) |
Sep 27, 2002 | 14.90 | 15.32 | 14.81 | 14.84 | 302,618 | -0.08(-0.53%) |
Sep 26, 2002 | 14.43 | 14.97 | 14.42 | 14.92 | 371,820 | +0.56(+3.93%) |
Sep 25, 2002 | 14.08 | 14.50 | 13.93 | 14.36 | 440,223 | +0.46(+3.28%) |
Sep 24, 2002 | 13.83 | 14.08 | 13.67 | 13.90 | 653,198 | +0.07(+0.54%) |
Sep 23, 2002 | 13.84 | 14.10 | 13.72 | 13.83 | 297,936 | +0.10(+0.70%) |
Sep 20, 2002 | 13.94 | 13.94 | 13.71 | 13.73 | 278,066 | -0.04(-0.32%) |
Sep 19, 2002 | 13.94 | 14.11 | 13.77 | 13.77 | 298,164 | -0.23(-1.63%) |
Sep 18, 2002 | 13.84 | 14.13 | 13.74 | 14.00 | 221,653 | +0.07(+0.47%) |
Sep 17, 2002 | 14.16 | 14.17 | 13.77 | 13.94 | 281,948 | -0.30(-2.12%) |
Sep 16, 2002 | 14.14 | 14.32 | 13.96 | 14.24 | 214,915 | +0.10(+0.68%) |
Sep 13, 2002 | 13.92 | 14.21 | 13.78 | 14.14 | 177,459 | +0.22(+1.57%) |
Sep 12, 2002 | 14.19 | 14.23 | 13.85 | 13.92 | 270,643 | -0.26(-1.82%) |
Sep 11, 2002 | 14.38 | 14.38 | 14.18 | 14.18 | 127,327 | -0.07(-0.49%) |
Sep 10, 2002 | 14.01 | 14.28 | 13.97 | 14.25 | 188,194 | +0.27(+1.94%) |
Sep 09, 2002 | 14.05 | 14.11 | 13.87 | 13.98 | 229,761 | -0.07(-0.53%) |
Sep 06, 2002 | 14.01 | 14.12 | 13.90 | 14.05 | 213,545 | +0.25(+1.84%) |
Sep 05, 2002 | 13.82 | 13.96 | 13.75 | 13.80 | 422,980 | -0.02(-0.16%) |
Sep 04, 2002 | 14.01 | 14.08 | 13.53 | 13.82 | 633,899 | -0.15(-1.07%) |
Sep 03, 2002 | 14.34 | 14.36 | 13.88 | 13.97 | 549,851 | -0.63(-4.32%) |
Aug 30, 2002 | 14.45 | 14.78 | 14.45 | 14.60 | 605,350 | +0.16(+1.12%) |
Aug 29, 2002 | 14.41 | 14.56 | 14.19 | 14.44 | 304,787 | -0.02(-0.12%) |
Aug 28, 2002 | 14.81 | 14.81 | 14.38 | 14.46 | 205,323 | -0.35(-2.36%) |
Aug 27, 2002 | 14.97 | 14.97 | 14.69 | 14.81 | 91,356 | +0.11(+0.77%) |
Aug 26, 2002 | 14.43 | 14.69 | 14.33 | 14.69 | 185,225 | +0.28(+1.98%) |
Aug 23, 2002 | 14.51 | 14.58 | 14.36 | 14.41 | 195,045 | -0.14(-0.96%) |
Aug 22, 2002 | 14.27 | 14.69 | 14.27 | 14.55 | 330,710 | +0.28(+1.96%) |
Aug 21, 2002 | 14.10 | 14.27 | 13.90 | 14.27 | 294,167 | +0.18(+1.31%) |
Aug 20, 2002 | 14.28 | 14.29 | 13.93 | 14.09 | 319,176 | -0.23(-1.59%) |
Aug 16, 2002 | 14.38 | 14.38 | 14.10 | 14.31 | 685,972 | -0.07(-0.49%) |
Aug 15, 2002 | 13.93 | 14.48 | 13.93 | 14.38 | 468,201 | +0.52(+3.73%) |
Aug 14, 2002 | 14.01 | 14.01 | 13.54 | 13.87 | 463,062 | +0.19(+1.38%) |
Aug 13, 2002 | 14.03 | 14.03 | 13.61 | 13.68 | 349,666 | -0.35(-2.53%) |
Aug 12, 2002 | 13.75 | 14.14 | 13.59 | 14.03 | 354,576 | +1.11(+8.61%) |
Aug 07, 2002 | 25.78 | 13.05 | 12.79 | 12.92 | 474,368 | +0.03(+0.24%) |
Aug 06, 2002 | 12.57 | 13.07 | 12.57 | 12.89 | 353,092 | +0.39(+3.12%) |
Aug 05, 2002 | 13.02 | 13.11 | 12.50 | 12.50 | 337,447 | -0.47(-3.65%) |
Aug 02, 2002 | 12.96 | 13.21 | 12.64 | 12.97 | 376,274 | -0.05(-0.40%) |
Aug 01, 2002 | 13.67 | 13.67 | 13.00 | 13.03 | 345,669 | -0.59(-4.31%) |
Jul 31, 2002 | 13.47 | 13.66 | 13.32 | 13.61 | 254,655 | +0.14(+1.04%) |
Jul 30, 2002 | 13.66 | 13.66 | 13.20 | 13.47 | 315,864 | -0.08(-0.58%) |
Jul 29, 2002 | 12.95 | 13.60 | 12.95 | 13.55 | 384,952 | +0.81(+6.36%) |
Jul 26, 2002 | 12.48 | 12.79 | 12.39 | 12.74 | 308,670 | +0.27(+2.18%) |
Jul 25, 2002 | 12.48 | 12.76 | 12.19 | 12.47 | 581,711 | -0.06(-0.49%) |
Jul 24, 2002 | 12.02 | 12.53 | 11.67 | 12.53 | 766,936 | +0.49(+4.03%) |
Jul 23, 2002 | 12.30 | 12.41 | 11.89 | 12.05 | 601,696 | -0.11(-0.94%) |
Jul 22, 2002 | 13.07 | 13.23 | 12.13 | 12.16 | 541,172 | -0.92(-7.00%) |
Jul 19, 2002 | 13.53 | 13.53 | 12.99 | 13.07 | 504,515 | -0.70(-5.09%) |
Jul 17, 2002 | 13.97 | 14.18 | 13.54 | 13.77 | 408,819 | -0.18(-1.26%) |
Jul 12, 2002 | 14.21 | 14.41 | 13.71 | 13.95 | 597,013 | -0.22(-1.58%) |
Jul 11, 2002 | 14.49 | 14.49 | 14.11 | 14.17 | 400,711 | -0.40(-2.73%) |
Jul 10, 2002 | 15.11 | 15.15 | 14.54 | 14.57 | 316,093 | -0.43(-2.89%) |
Jul 09, 2002 | 15.11 | 15.11 | 15.01 | 15.01 | 271,328 | -0.10(-0.67%) |
Jul 08, 2002 | 15.54 | 15.54 | 15.11 | 15.11 | 283,318 | -0.44(-2.82%) |
Jul 05, 2002 | 15.17 | 15.54 | 15.16 | 15.54 | 147,540 | +0.41(+2.72%) |
Jul 04, 2002 | 15.22 | 15.40 | 14.69 | 15.13 | 433,257 | +0.00(+0.00%) |
Jul 03, 2002 | 15.22 | 15.40 | 14.69 | 15.13 | 433,257 | -0.09(-0.58%) |
Jul 02, 2002 | 15.70 | 15.78 | 15.12 | 15.22 | 287,430 | -0.42(-2.66%) |