Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.89 | 14.15 | 13.69 | 13.99 | 1,482,070 | -0.07(-0.49%) |
Sep 27, 2002 | 14.29 | 14.43 | 14.04 | 14.06 | 160,491 | -0.28(-1.96%) |
Sep 26, 2002 | 14.20 | 14.36 | 14.17 | 14.34 | 286,309 | +0.26(+1.85%) |
Sep 25, 2002 | 13.95 | 14.10 | 13.77 | 14.08 | 325,441 | +0.31(+2.26%) |
Sep 24, 2002 | 13.70 | 13.95 | 13.70 | 13.77 | 604,320 | -0.13(-0.90%) |
Sep 23, 2002 | 14.15 | 14.17 | 13.75 | 13.89 | 476,026 | -0.35(-2.48%) |
Sep 20, 2002 | 14.23 | 14.36 | 14.15 | 14.25 | 318,506 | +0.09(+0.64%) |
Sep 19, 2002 | 14.40 | 14.54 | 14.15 | 14.16 | 406,677 | -0.44(-3.04%) |
Sep 18, 2002 | 14.54 | 14.71 | 14.44 | 14.60 | 402,715 | -0.07(-0.47%) |
Sep 17, 2002 | 15.03 | 15.06 | 14.66 | 14.67 | 264,018 | -0.31(-2.05%) |
Sep 16, 2002 | 14.94 | 15.08 | 14.89 | 14.98 | 72,320 | -0.14(-0.90%) |
Sep 13, 2002 | 14.87 | 15.15 | 14.86 | 15.11 | 286,804 | +0.08(+0.56%) |
Sep 12, 2002 | 15.19 | 15.21 | 14.99 | 15.03 | 320,487 | -0.21(-1.35%) |
Sep 11, 2002 | 15.43 | 15.47 | 15.23 | 15.23 | 330,890 | -0.15(-0.97%) |
Sep 10, 2002 | 15.24 | 15.39 | 15.18 | 15.38 | 472,558 | +0.06(+0.37%) |
Sep 09, 2002 | 15.10 | 15.34 | 14.95 | 15.32 | 349,713 | +0.13(+0.88%) |
Sep 06, 2002 | 15.06 | 15.24 | 14.96 | 15.19 | 214,484 | +0.34(+2.31%) |
Sep 05, 2002 | 15.05 | 15.07 | 14.83 | 14.85 | 251,635 | -0.28(-1.85%) |
Sep 04, 2002 | 14.71 | 15.16 | 14.70 | 15.13 | 243,709 | +0.42(+2.85%) |
Sep 03, 2002 | 14.99 | 15.01 | 14.71 | 14.71 | 586,983 | -0.52(-3.41%) |
Aug 30, 2002 | 15.18 | 15.38 | 15.18 | 15.23 | 225,877 | -0.01(-0.08%) |
Aug 29, 2002 | 14.99 | 15.35 | 14.99 | 15.24 | 379,929 | +0.08(+0.56%) |
Aug 28, 2002 | 15.35 | 15.44 | 15.14 | 15.16 | 229,839 | -0.36(-2.34%) |
Aug 27, 2002 | 15.91 | 15.91 | 15.43 | 15.52 | 286,309 | -0.24(-1.55%) |
Aug 26, 2002 | 15.49 | 15.82 | 15.42 | 15.76 | 382,406 | +0.20(+1.27%) |
Aug 23, 2002 | 15.78 | 15.87 | 15.53 | 15.56 | 231,821 | -0.36(-2.23%) |
Aug 22, 2002 | 15.79 | 15.99 | 15.71 | 15.92 | 359,620 | +0.15(+0.97%) |
Aug 21, 2002 | 15.67 | 15.83 | 15.48 | 15.77 | 1,160,097 | +0.21(+1.32%) |
Aug 20, 2002 | 15.66 | 15.69 | 15.47 | 15.56 | 531,504 | +0.12(+0.76%) |
Aug 16, 2002 | 15.14 | 15.54 | 15.14 | 15.44 | 532,495 | +0.14(+0.92%) |
Aug 15, 2002 | 15.30 | 15.38 | 15.18 | 15.30 | 761,839 | +0.13(+0.84%) |
Aug 14, 2002 | 14.79 | 15.25 | 14.64 | 15.18 | 389,836 | +0.34(+2.30%) |
Aug 13, 2002 | 15.14 | 15.32 | 14.79 | 14.83 | 317,515 | -0.35(-2.27%) |
Aug 12, 2002 | 14.99 | 15.29 | 14.95 | 15.18 | 440,361 | +0.31(+2.06%) |
Aug 07, 2002 | 14.99 | 15.00 | 14.55 | 14.87 | 5,250,652 | +0.14(+0.92%) |
Aug 06, 2002 | 14.47 | 14.74 | 14.45 | 14.74 | 350,208 | +0.50(+3.55%) |
Aug 05, 2002 | 14.49 | 14.58 | 14.16 | 14.23 | 590,450 | -0.35(-2.40%) |
Aug 02, 2002 | 15.04 | 15.10 | 14.51 | 14.58 | 681,594 | -0.59(-3.89%) |
Aug 01, 2002 | 15.29 | 15.38 | 15.04 | 15.17 | 776,204 | -0.12(-0.79%) |
Jul 31, 2002 | 15.56 | 15.59 | 15.25 | 15.29 | 606,301 | -0.24(-1.56%) |
Jul 30, 2002 | 15.65 | 15.73 | 15.16 | 15.53 | 608,778 | -0.16(-1.04%) |
Jul 29, 2002 | 15.14 | 15.70 | 15.14 | 15.70 | 1,547,951 | +0.77(+5.17%) |
Jul 26, 2002 | 14.59 | 14.93 | 14.57 | 14.93 | 318,506 | +0.34(+2.34%) |
Jul 25, 2002 | 14.48 | 14.88 | 14.33 | 14.59 | 1,113,039 | +0.01(+0.07%) |
Jul 24, 2002 | 13.69 | 14.59 | 13.58 | 14.58 | 971,866 | +0.57(+4.03%) |
Jul 23, 2002 | 14.60 | 14.67 | 13.93 | 14.01 | 638,499 | -0.64(-4.37%) |
Jul 22, 2002 | 14.82 | 15.12 | 14.43 | 14.65 | 2,460,871 | -0.36(-2.39%) |
Jul 19, 2002 | 15.14 | 15.32 | 14.85 | 15.01 | 1,193,780 | -0.90(-5.65%) |
Jul 17, 2002 | 16.07 | 16.17 | 15.54 | 15.91 | 544,383 | -0.37(-2.29%) |
Jul 12, 2002 | 16.49 | 16.62 | 16.19 | 16.28 | 263,523 | -0.13(-0.80%) |
Jul 11, 2002 | 16.55 | 16.59 | 16.18 | 16.41 | 1,458,294 | -0.29(-1.74%) |
Jul 10, 2002 | 17.10 | 17.12 | 16.65 | 16.70 | 1,327,028 | -0.42(-2.43%) |
Jul 09, 2002 | 17.24 | 17.39 | 17.06 | 17.12 | 564,197 | -0.17(-1.00%) |
Jul 08, 2002 | 17.58 | 17.63 | 17.29 | 17.29 | 1,207,154 | -0.27(-1.54%) |
Jul 05, 2002 | 17.16 | 17.56 | 17.16 | 17.56 | 305,132 | +0.51(+2.98%) |
Jul 04, 2002 | 17.13 | 17.22 | 16.76 | 17.05 | 907,966 | +0.00(+0.00%) |
Jul 03, 2002 | 17.13 | 17.22 | 16.76 | 17.05 | 907,966 | -0.16(-0.90%) |
Jul 02, 2002 | 17.66 | 17.73 | 17.17 | 17.21 | 1,008,521 | -0.51(-2.90%) |