Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.08 | 18.30 | 17.17 | 17.30 | 177,475 | -0.95(-5.18%) |
Sep 27, 2002 | 17.61 | 18.53 | 17.55 | 18.25 | 190,600 | +0.45(+2.53%) |
Sep 26, 2002 | 17.24 | 18.04 | 17.15 | 17.80 | 279,200 | +0.68(+3.97%) |
Sep 25, 2002 | 16.20 | 17.45 | 16.18 | 17.12 | 393,713 | +1.16(+7.27%) |
Sep 24, 2002 | 16.38 | 16.47 | 15.85 | 15.96 | 234,000 | -0.42(-2.56%) |
Sep 23, 2002 | 16.81 | 16.95 | 16.20 | 16.38 | 148,080 | -0.44(-2.62%) |
Sep 20, 2002 | 17.19 | 17.31 | 16.78 | 16.82 | 189,900 | -0.28(-1.64%) |
Sep 19, 2002 | 18.37 | 18.45 | 16.88 | 17.10 | 358,847 | -1.27(-6.91%) |
Sep 18, 2002 | 18.98 | 18.98 | 15.65 | 18.37 | 279,439 | -0.73(-3.82%) |
Sep 17, 2002 | 19.99 | 20.06 | 18.65 | 19.10 | 435,900 | -0.88(-4.40%) |
Sep 16, 2002 | 19.61 | 20.75 | 19.60 | 19.98 | 280,256 | +0.55(+2.83%) |
Sep 13, 2002 | 18.61 | 19.50 | 18.57 | 19.43 | 262,700 | +0.61(+3.24%) |
Sep 12, 2002 | 18.82 | 19.15 | 18.30 | 18.82 | 224,600 | -0.08(-0.42%) |
Sep 11, 2002 | 18.80 | 18.98 | 18.62 | 18.90 | 68,100 | +0.34(+1.83%) |
Sep 10, 2002 | 18.22 | 18.85 | 17.73 | 18.56 | 267,950 | +0.49(+2.71%) |
Sep 09, 2002 | 18.22 | 18.28 | 17.90 | 18.07 | 76,650 | -0.03(-0.17%) |
Sep 06, 2002 | 17.50 | 18.10 | 17.50 | 18.10 | 94,055 | +0.79(+4.56%) |
Sep 05, 2002 | 16.80 | 17.50 | 16.76 | 17.31 | 58,600 | +0.11(+0.64%) |
Sep 04, 2002 | 17.00 | 17.60 | 16.38 | 17.20 | 16,360,000 | +0.29(+1.71%) |
Sep 03, 2002 | 17.89 | 17.90 | 16.86 | 16.91 | 252,600 | -0.68(-3.87%) |
Aug 30, 2002 | 17.56 | 17.98 | 17.55 | 17.59 | 65,461 | +0.06(+0.34%) |
Aug 29, 2002 | 17.66 | 17.99 | 17.07 | 17.53 | 170,900 | +0.03(+0.17%) |
Aug 28, 2002 | 17.65 | 17.83 | 17.40 | 17.50 | 92,800 | -0.21(-1.19%) |
Aug 27, 2002 | 18.14 | 18.24 | 17.53 | 17.71 | 173,800 | -0.43(-2.37%) |
Aug 26, 2002 | 17.75 | 18.15 | 16.76 | 18.14 | 119,900 | +0.49(+2.78%) |
Aug 23, 2002 | 18.47 | 18.67 | 17.41 | 17.65 | 185,650 | -1.05(-5.61%) |
Aug 22, 2002 | 19.95 | 20.19 | 18.15 | 18.70 | 444,000 | -0.79(-4.05%) |
Aug 21, 2002 | 18.30 | 19.50 | 17.52 | 19.49 | 563,700 | +1.43(+7.91%) |
Aug 20, 2002 | 17.01 | 18.16 | 17.01 | 18.06 | 201,967 | +1.56(+9.47%) |
Aug 16, 2002 | 16.12 | 16.62 | 15.91 | 16.50 | 109,405 | +0.28(+1.73%) |
Aug 15, 2002 | 16.80 | 17.22 | 16.12 | 16.22 | 157,601 | -0.18(-1.10%) |
Aug 14, 2002 | 16.40 | 16.70 | 15.35 | 16.40 | 135,200 | -0.01(-0.06%) |
Aug 13, 2002 | 15.61 | 16.79 | 15.61 | 16.41 | 597,003 | +1.94(+13.41%) |
Aug 12, 2002 | 14.50 | 14.74 | 14.01 | 14.47 | 10,030,000 | +0.56(+4.03%) |
Aug 07, 2002 | 13.90 | 14.17 | 13.15 | 13.91 | 117,738 | +0.08(+0.58%) |
Aug 06, 2002 | 13.40 | 14.25 | 13.25 | 13.83 | 144,870 | +0.35(+2.60%) |
Aug 05, 2002 | 13.52 | 13.81 | 13.16 | 13.48 | 110,620 | -0.02(-0.15%) |
Aug 02, 2002 | 14.85 | 15.01 | 12.57 | 13.50 | 268,012 | -1.31(-8.85%) |
Aug 01, 2002 | 15.25 | 15.29 | 14.29 | 14.81 | 87,092 | -0.24(-1.59%) |
Jul 31, 2002 | 15.39 | 16.00 | 14.87 | 15.05 | 244,700 | +0.00(+0.00%) |
Jul 30, 2002 | 14.65 | 15.10 | 14.33 | 15.05 | 131,399 | +0.64(+4.43%) |
Jul 29, 2002 | 14.02 | 14.88 | 13.92 | 14.41 | 351,300 | +0.58(+4.19%) |
Jul 26, 2002 | 13.81 | 14.13 | 13.65 | 13.83 | 266,016 | +0.23(+1.70%) |
Jul 25, 2002 | 14.65 | 14.74 | 13.35 | 13.60 | 171,600 | -0.88(-6.08%) |
Jul 24, 2002 | 14.08 | 14.70 | 13.69 | 14.48 | 177,900 | +0.28(+1.97%) |
Jul 23, 2002 | 15.12 | 15.38 | 13.82 | 14.20 | 180,574 | -0.86(-5.71%) |
Jul 22, 2002 | 16.51 | 16.51 | 15.00 | 15.06 | 175,210 | -1.45(-8.78%) |
Jul 19, 2002 | 17.03 | 17.50 | 16.39 | 16.51 | 178,600 | -1.99(-10.76%) |
Jul 17, 2002 | 18.43 | 19.14 | 17.76 | 18.50 | 168,900 | +1.69(+10.05%) |
Jul 12, 2002 | 17.55 | 17.73 | 16.80 | 16.81 | 58,200 | -0.75(-4.27%) |
Jul 11, 2002 | 17.31 | 17.76 | 16.35 | 17.56 | 147,400 | -0.16(-0.90%) |
Jul 10, 2002 | 18.00 | 18.00 | 17.08 | 17.72 | 110,300 | -0.18(-1.01%) |
Jul 09, 2002 | 17.68 | 17.90 | 17.68 | 17.90 | 99,800 | +0.22(+1.24%) |
Jul 08, 2002 | 18.03 | 18.03 | 17.68 | 17.68 | 100,200 | -0.35(-1.95%) |
Jul 05, 2002 | 18.00 | 18.40 | 17.92 | 18.03 | 51,400 | +0.33(+1.87%) |
Jul 04, 2002 | 17.40 | 17.92 | 16.48 | 17.70 | 249,900 | +0.00(+0.00%) |
Jul 03, 2002 | 17.40 | 17.92 | 16.48 | 17.70 | 249,900 | +0.12(+0.68%) |
Jul 02, 2002 | 17.99 | 18.25 | 17.40 | 17.58 | 382,100 | -0.47(-2.60%) |