Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.22 | 14.57 | 13.08 | 14.10 | 141,920 | +0.51(+3.77%) |
Sep 27, 2002 | 13.68 | 13.71 | 13.53 | 13.59 | 62,204 | -0.09(-0.68%) |
Sep 26, 2002 | 13.56 | 13.76 | 13.54 | 13.68 | 192,091 | +0.15(+1.10%) |
Sep 25, 2002 | 13.50 | 13.59 | 13.46 | 13.53 | 337,986 | +0.07(+0.55%) |
Sep 24, 2002 | 13.10 | 13.52 | 13.03 | 13.46 | 305,111 | +0.35(+2.70%) |
Sep 23, 2002 | 13.69 | 13.69 | 12.98 | 13.11 | 67,253 | -0.68(-4.93%) |
Sep 20, 2002 | 14.15 | 14.17 | 13.68 | 13.79 | 167,059 | -0.18(-1.27%) |
Sep 19, 2002 | 13.97 | 14.23 | 13.59 | 13.96 | 259,237 | -0.24(-1.70%) |
Sep 18, 2002 | 14.46 | 14.46 | 14.20 | 14.20 | 103,458 | -0.26(-1.80%) |
Sep 17, 2002 | 14.43 | 14.71 | 14.19 | 14.46 | 465,832 | +0.58(+4.16%) |
Sep 16, 2002 | 14.15 | 14.15 | 13.44 | 13.89 | 155,134 | -0.25(-1.78%) |
Sep 13, 2002 | 14.53 | 14.53 | 14.05 | 14.14 | 133,862 | -0.53(-3.62%) |
Sep 12, 2002 | 14.80 | 14.87 | 14.61 | 14.67 | 243,552 | -0.19(-1.25%) |
Sep 11, 2002 | 14.47 | 15.03 | 14.47 | 14.86 | 115,706 | -0.03(-0.19%) |
Sep 10, 2002 | 15.19 | 15.31 | 14.84 | 14.88 | 113,127 | -0.29(-1.90%) |
Sep 09, 2002 | 15.40 | 15.40 | 15.12 | 15.17 | 46,196 | -0.21(-1.39%) |
Sep 06, 2002 | 15.27 | 15.73 | 15.27 | 15.39 | 176,943 | +0.49(+3.31%) |
Sep 05, 2002 | 15.73 | 15.73 | 14.73 | 14.89 | 579,497 | -0.92(-5.83%) |
Sep 04, 2002 | 16.11 | 16.11 | 15.67 | 15.81 | 95,078 | -0.29(-1.79%) |
Sep 03, 2002 | 16.80 | 16.85 | 16.07 | 16.10 | 157,712 | -0.66(-3.94%) |
Aug 30, 2002 | 17.45 | 17.50 | 16.66 | 16.76 | 83,153 | -0.77(-4.41%) |
Aug 29, 2002 | 17.70 | 17.71 | 17.17 | 17.54 | 137,730 | -0.20(-1.15%) |
Aug 28, 2002 | 18.38 | 18.38 | 17.73 | 17.74 | 112,160 | -0.65(-3.54%) |
Aug 27, 2002 | 18.15 | 18.62 | 18.11 | 18.39 | 149,762 | +0.29(+1.59%) |
Aug 26, 2002 | 18.10 | 18.14 | 17.69 | 18.10 | 44,155 | +0.00(+0.00%) |
Aug 23, 2002 | 17.92 | 18.48 | 17.73 | 18.10 | 1,611,506 | +0.09(+0.52%) |
Aug 22, 2002 | 17.87 | 18.06 | 17.82 | 18.01 | 42,114 | +0.14(+0.78%) |
Aug 21, 2002 | 17.99 | 17.99 | 17.73 | 17.87 | 31,370 | -0.09(-0.52%) |
Aug 20, 2002 | 17.82 | 18.20 | 17.78 | 17.96 | 35,345 | -0.05(-0.26%) |
Aug 16, 2002 | 17.17 | 18.15 | 17.16 | 18.01 | 131,391 | +0.95(+5.56%) |
Aug 15, 2002 | 17.22 | 17.22 | 16.91 | 17.06 | 104,533 | +0.25(+1.49%) |
Aug 14, 2002 | 16.57 | 16.89 | 16.48 | 16.81 | 100,558 | +0.37(+2.27%) |
Aug 13, 2002 | 16.89 | 16.89 | 16.38 | 16.44 | 92,393 | -0.29(-1.73%) |
Aug 12, 2002 | 16.55 | 16.85 | 16.52 | 16.73 | 6,564,205 | -0.31(-1.80%) |
Aug 07, 2002 | 16.66 | 17.17 | 16.47 | 17.03 | 144,820 | +0.74(+4.57%) |
Aug 06, 2002 | 16.75 | 17.05 | 16.29 | 16.29 | 195,529 | -0.12(-0.74%) |
Aug 05, 2002 | 17.78 | 17.78 | 16.34 | 16.41 | 178,340 | -1.41(-7.94%) |
Aug 02, 2002 | 18.15 | 18.15 | 17.50 | 17.82 | 266,328 | -0.47(-2.54%) |
Aug 01, 2002 | 19.27 | 19.27 | 18.20 | 18.29 | 96,582 | -1.07(-5.53%) |
Jul 31, 2002 | 18.90 | 20.01 | 18.90 | 19.36 | 225,610 | -0.09(-0.48%) |
Jul 30, 2002 | 19.49 | 19.55 | 19.16 | 19.45 | 51,138 | -0.04(-0.19%) |
Jul 29, 2002 | 18.52 | 19.55 | 18.43 | 19.49 | 106,037 | +1.09(+5.92%) |
Jul 26, 2002 | 18.90 | 18.90 | 18.15 | 18.40 | 150,944 | -0.59(-3.09%) |
Jul 25, 2002 | 18.10 | 18.99 | 18.10 | 18.99 | 40,287 | +0.91(+5.05%) |
Jul 24, 2002 | 18.01 | 18.08 | 17.85 | 18.08 | 105,822 | -0.04(-0.21%) |
Jul 23, 2002 | 17.69 | 18.70 | 17.69 | 18.11 | 152,663 | +0.43(+2.42%) |
Jul 22, 2002 | 18.01 | 18.01 | 17.69 | 17.69 | 152,018 | -0.33(-1.81%) |
Jul 19, 2002 | 17.69 | 18.15 | 17.69 | 18.01 | 152,985 | +1.68(+10.26%) |
Jul 17, 2002 | 16.94 | 17.06 | 15.99 | 16.34 | 298,665 | -1.17(-6.70%) |
Jul 12, 2002 | 17.22 | 17.78 | 17.17 | 17.51 | 150,622 | +0.40(+2.34%) |
Jul 11, 2002 | 17.22 | 17.95 | 16.61 | 17.11 | 289,963 | -0.76(-4.27%) |
Jul 10, 2002 | 18.12 | 18.94 | 17.87 | 17.87 | 502,575 | -0.23(-1.29%) |
Jul 09, 2002 | 19.57 | 19.57 | 18.10 | 18.10 | 927,690 | -1.46(-7.47%) |
Jul 08, 2002 | 20.76 | 20.76 | 19.31 | 19.57 | 736,566 | -1.33(-6.37%) |
Jul 05, 2002 | 21.42 | 21.48 | 20.71 | 20.90 | 246,990 | -0.51(-2.39%) |
Jul 04, 2002 | 22.06 | 22.32 | 21.31 | 21.41 | 390,521 | +0.00(+0.00%) |
Jul 03, 2002 | 22.06 | 22.32 | 21.31 | 21.41 | 390,521 | -0.65(-2.95%) |
Jul 02, 2002 | 23.32 | 23.50 | 21.83 | 22.06 | 384,398 | -1.35(-5.77%) |