Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.37 | 15.37 | 14.73 | 15.09 | 412,064 | -0.25(-1.64%) |
Sep 27, 2002 | 15.73 | 15.80 | 15.28 | 15.34 | 403,572 | -0.36(-2.29%) |
Sep 26, 2002 | 15.44 | 15.77 | 15.44 | 15.70 | 193,781 | +0.25(+1.63%) |
Sep 25, 2002 | 15.45 | 15.72 | 15.38 | 15.44 | 278,421 | +0.10(+0.66%) |
Sep 24, 2002 | 15.60 | 15.60 | 15.30 | 15.34 | 273,131 | -0.29(-1.88%) |
Sep 23, 2002 | 15.90 | 15.90 | 15.52 | 15.64 | 239,581 | -0.27(-1.67%) |
Sep 20, 2002 | 15.91 | 15.98 | 15.84 | 15.90 | 338,143 | +0.14(+0.87%) |
Sep 19, 2002 | 16.02 | 16.08 | 15.77 | 15.77 | 533,316 | -0.32(-2.01%) |
Sep 18, 2002 | 16.16 | 16.23 | 15.80 | 16.09 | 205,475 | -0.10(-0.62%) |
Sep 17, 2002 | 16.67 | 16.70 | 16.16 | 16.19 | 178,746 | -0.33(-2.00%) |
Sep 16, 2002 | 16.80 | 16.81 | 16.46 | 16.52 | 188,213 | -0.21(-1.25%) |
Sep 13, 2002 | 16.59 | 16.73 | 16.35 | 16.73 | 254,477 | +0.01(+0.04%) |
Sep 12, 2002 | 17.19 | 17.19 | 16.68 | 16.72 | 417,632 | -0.53(-3.08%) |
Sep 11, 2002 | 17.24 | 17.46 | 17.20 | 17.25 | 294,987 | +0.14(+0.80%) |
Sep 10, 2002 | 17.17 | 17.38 | 16.88 | 17.12 | 215,080 | -0.05(-0.29%) |
Sep 09, 2002 | 17.20 | 17.30 | 16.83 | 17.17 | 291,089 | -0.14(-0.83%) |
Sep 06, 2002 | 17.20 | 17.39 | 16.67 | 17.31 | 374,337 | +0.18(+1.05%) |
Sep 05, 2002 | 17.43 | 17.53 | 17.02 | 17.13 | 511,043 | -0.29(-1.69%) |
Sep 04, 2002 | 16.99 | 17.46 | 16.91 | 17.43 | 384,082 | +0.45(+2.62%) |
Sep 03, 2002 | 17.10 | 17.24 | 16.34 | 16.98 | 512,017 | -0.14(-0.84%) |
Aug 30, 2002 | 17.17 | 17.42 | 17.02 | 17.13 | 584,685 | -0.08(-0.46%) |
Aug 29, 2002 | 17.24 | 17.31 | 17.15 | 17.20 | 357,493 | -0.10(-0.58%) |
Aug 28, 2002 | 17.79 | 17.81 | 17.18 | 17.30 | 270,208 | -0.53(-2.98%) |
Aug 27, 2002 | 17.96 | 18.10 | 17.62 | 17.84 | 250,161 | -0.09(-0.48%) |
Aug 26, 2002 | 17.85 | 18.07 | 17.56 | 17.92 | 219,396 | +0.04(+0.24%) |
Aug 23, 2002 | 18.30 | 18.35 | 17.81 | 17.88 | 266,588 | -0.45(-2.43%) |
Aug 22, 2002 | 18.39 | 18.57 | 18.10 | 18.32 | 188,630 | -0.07(-0.39%) |
Aug 21, 2002 | 17.96 | 18.50 | 17.96 | 18.40 | 296,519 | +0.44(+2.44%) |
Aug 20, 2002 | 18.12 | 18.20 | 17.96 | 17.96 | 276,472 | +0.33(+1.87%) |
Aug 16, 2002 | 17.60 | 17.81 | 17.36 | 17.63 | 177,493 | +0.01(+0.08%) |
Aug 15, 2002 | 18.07 | 18.07 | 17.31 | 17.61 | 301,113 | -0.46(-2.54%) |
Aug 14, 2002 | 17.53 | 18.14 | 16.81 | 18.07 | 394,941 | +0.54(+3.07%) |
Aug 13, 2002 | 17.67 | 18.06 | 17.51 | 17.53 | 288,305 | -0.32(-1.77%) |
Aug 12, 2002 | 17.96 | 17.97 | 17.43 | 17.85 | 294,152 | +0.68(+3.97%) |
Aug 07, 2002 | 16.67 | 17.20 | 16.43 | 17.17 | 346,356 | +0.50(+3.02%) |
Aug 06, 2002 | 16.16 | 16.77 | 16.16 | 16.67 | 497,817 | +0.50(+3.11%) |
Aug 05, 2002 | 16.66 | 16.95 | 16.13 | 16.16 | 452,713 | -0.43(-2.60%) |
Aug 02, 2002 | 17.31 | 17.32 | 16.27 | 16.59 | 330,486 | -0.99(-5.64%) |
Aug 01, 2002 | 17.68 | 17.71 | 17.17 | 17.58 | 306,542 | -0.17(-0.97%) |
Jul 31, 2002 | 17.76 | 17.83 | 17.17 | 17.76 | 343,293 | -0.02(-0.12%) |
Jul 30, 2002 | 18.36 | 18.49 | 17.78 | 17.78 | 668,768 | -0.51(-2.79%) |
Jul 29, 2002 | 17.35 | 18.32 | 17.35 | 18.29 | 463,432 | +0.91(+5.21%) |
Jul 26, 2002 | 17.71 | 17.85 | 16.96 | 17.38 | 439,210 | -0.33(-1.87%) |
Jul 25, 2002 | 17.17 | 17.74 | 16.39 | 17.71 | 839,998 | -0.10(-0.56%) |
Jul 24, 2002 | 16.41 | 17.81 | 16.18 | 17.81 | 465,660 | +1.37(+8.34%) |
Jul 23, 2002 | 16.68 | 16.92 | 16.01 | 16.44 | 380,880 | -0.30(-1.80%) |
Jul 22, 2002 | 17.46 | 17.73 | 16.67 | 16.74 | 438,514 | -0.75(-4.27%) |
Jul 19, 2002 | 17.99 | 18.09 | 17.39 | 17.49 | 386,310 | -1.00(-5.40%) |
Jul 17, 2002 | 18.28 | 18.78 | 18.12 | 18.49 | 274,245 | +0.04(+0.19%) |
Jul 12, 2002 | 18.96 | 19.25 | 18.38 | 18.45 | 530,114 | -0.55(-2.87%) |
Jul 11, 2002 | 18.81 | 19.08 | 18.22 | 19.00 | 726,819 | +0.16(+0.84%) |
Jul 10, 2002 | 19.57 | 19.58 | 18.66 | 18.84 | 460,370 | -0.75(-3.81%) |
Jul 09, 2002 | 19.88 | 19.88 | 19.59 | 19.59 | 411,785 | -0.33(-1.66%) |
Jul 08, 2002 | 19.92 | 19.92 | 19.92 | 19.92 | 239,303 | -0.01(-0.07%) |
Jul 05, 2002 | 19.62 | 20.11 | 19.62 | 19.93 | 179,721 | +0.39(+1.98%) |
Jul 04, 2002 | 19.69 | 19.69 | 19.04 | 19.55 | 375,173 | +0.00(+0.00%) |
Jul 03, 2002 | 19.69 | 19.69 | 19.04 | 19.55 | 371,553 | -0.14(-0.73%) |
Jul 02, 2002 | 20.29 | 20.29 | 19.39 | 19.69 | 412,203 | -0.68(-3.32%) |