Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.53 | 16.35 | 10.50 | 15.45 | 519,933 | +1.95(+14.44%) |
Sep 27, 2002 | 14.10 | 14.37 | 13.50 | 13.50 | 102,633 | -0.90(-6.25%) |
Sep 26, 2002 | 14.73 | 14.73 | 13.86 | 14.40 | 98,433 | -0.27(-1.84%) |
Sep 25, 2002 | 13.95 | 15.06 | 12.90 | 14.67 | 190,833 | +1.11(+8.19%) |
Sep 24, 2002 | 13.95 | 14.61 | 13.35 | 13.56 | 94,466 | -0.39(-2.80%) |
Sep 23, 2002 | 14.85 | 14.88 | 13.80 | 13.95 | 136,706 | -1.08(-7.19%) |
Sep 20, 2002 | 15.75 | 16.05 | 14.88 | 15.03 | 97,766 | -0.42(-2.72%) |
Sep 19, 2002 | 15.75 | 15.87 | 15.36 | 15.45 | 72,800 | -0.33(-2.09%) |
Sep 18, 2002 | 16.20 | 16.20 | 15.45 | 15.78 | 83,833 | -0.48(-2.95%) |
Sep 17, 2002 | 17.85 | 18.00 | 16.26 | 16.26 | 91,072 | -1.41(-7.98%) |
Sep 16, 2002 | 17.58 | 17.73 | 16.83 | 17.67 | 212,466 | -0.12(-0.67%) |
Sep 13, 2002 | 15.81 | 17.94 | 15.78 | 17.79 | 232,559 | +1.95(+12.31%) |
Sep 12, 2002 | 16.35 | 16.50 | 15.45 | 15.84 | 60,033 | -0.51(-3.12%) |
Sep 11, 2002 | 16.71 | 17.70 | 16.35 | 16.35 | 86,700 | -0.30(-1.80%) |
Sep 10, 2002 | 16.38 | 16.80 | 16.05 | 16.65 | 60,613 | +0.30(+1.83%) |
Sep 09, 2002 | 16.80 | 16.80 | 15.60 | 16.35 | 63,814 | -0.54(-3.20%) |
Sep 06, 2002 | 16.23 | 17.43 | 16.08 | 16.89 | 102,066 | +0.85(+5.29%) |
Sep 05, 2002 | 16.47 | 16.98 | 15.75 | 16.04 | 258,866 | -0.49(-2.96%) |
Sep 04, 2002 | 16.50 | 17.13 | 16.11 | 16.53 | 163,595 | +0.42(+2.61%) |
Sep 03, 2002 | 16.92 | 17.10 | 16.08 | 16.11 | 157,200 | -0.87(-5.12%) |
Aug 30, 2002 | 17.34 | 17.70 | 16.95 | 16.98 | 32,635 | -0.45(-2.58%) |
Aug 29, 2002 | 17.70 | 18.27 | 16.74 | 17.43 | 50,133 | -0.45(-2.52%) |
Aug 28, 2002 | 18.06 | 18.42 | 17.70 | 17.88 | 103,468 | -0.36(-1.97%) |
Aug 27, 2002 | 18.72 | 18.87 | 18.12 | 18.24 | 54,266 | -0.33(-1.78%) |
Aug 26, 2002 | 18.54 | 19.38 | 17.85 | 18.57 | 101,850 | +0.21(+1.14%) |
Aug 23, 2002 | 18.54 | 19.59 | 18.30 | 18.36 | 101,314 | -0.54(-2.86%) |
Aug 22, 2002 | 18.75 | 18.93 | 18.21 | 18.90 | 57,400 | +0.36(+1.94%) |
Aug 21, 2002 | 18.18 | 18.75 | 17.88 | 18.54 | 90,850 | +0.66(+3.69%) |
Aug 20, 2002 | 18.18 | 18.45 | 17.85 | 17.88 | 122,809 | -0.78(-4.18%) |
Aug 16, 2002 | 16.68 | 18.75 | 16.35 | 18.66 | 212,605 | +1.86(+11.07%) |
Aug 15, 2002 | 17.37 | 17.76 | 16.35 | 16.80 | 47,368 | -0.75(-4.27%) |
Aug 14, 2002 | 15.48 | 18.00 | 15.30 | 17.55 | 55,600 | +1.89(+12.05%) |
Aug 13, 2002 | 17.85 | 17.85 | 15.60 | 15.66 | 63,148 | -1.71(-9.83%) |
Aug 12, 2002 | 16.50 | 17.67 | 16.47 | 17.37 | 68,700 | +0.06(+0.35%) |
Aug 07, 2002 | 17.67 | 18.00 | 16.53 | 17.31 | 142,133 | -0.30(-1.70%) |
Aug 06, 2002 | 15.87 | 18.00 | 15.48 | 17.61 | 141,600 | +2.31(+15.10%) |
Aug 05, 2002 | 15.60 | 16.38 | 14.40 | 15.30 | 161,773 | -0.72(-4.49%) |
Aug 02, 2002 | 17.85 | 17.85 | 15.33 | 16.02 | 75,375 | -2.04(-11.30%) |
Aug 01, 2002 | 18.00 | 18.24 | 16.95 | 18.06 | 115,673 | +0.12(+0.67%) |
Jul 31, 2002 | 20.01 | 20.01 | 17.94 | 17.94 | 96,800 | -1.92(-9.67%) |
Jul 30, 2002 | 20.67 | 20.67 | 19.26 | 19.86 | 91,234 | -0.72(-3.50%) |
Jul 29, 2002 | 19.62 | 20.97 | 19.29 | 20.58 | 133,566 | +1.11(+5.70%) |
Jul 26, 2002 | 21.30 | 21.30 | 19.11 | 19.47 | 135,966 | -1.98(-9.23%) |
Jul 25, 2002 | 22.23 | 22.41 | 20.76 | 21.45 | 93,816 | -1.26(-5.55%) |
Jul 24, 2002 | 20.40 | 22.71 | 19.20 | 22.71 | 91,685 | +2.07(+10.03%) |
Jul 23, 2002 | 21.03 | 21.45 | 20.19 | 20.64 | 86,339 | -0.53(-2.51%) |
Jul 22, 2002 | 21.33 | 21.60 | 20.16 | 21.17 | 76,949 | -0.46(-2.12%) |
Jul 19, 2002 | 21.30 | 21.72 | 20.13 | 21.63 | 95,066 | -0.84(-3.74%) |
Jul 17, 2002 | 21.06 | 22.68 | 20.40 | 22.47 | 257,633 | +1.23(+5.79%) |
Jul 12, 2002 | 19.98 | 21.75 | 19.83 | 21.24 | 290,200 | +1.44(+7.27%) |
Jul 11, 2002 | 18.12 | 19.80 | 17.85 | 19.80 | 85,766 | +1.35(+7.32%) |
Jul 10, 2002 | 19.80 | 20.34 | 17.76 | 18.45 | 252,366 | -1.17(-5.96%) |
Jul 09, 2002 | 19.35 | 19.62 | 19.35 | 19.62 | 137,233 | +0.27(+1.40%) |
Jul 08, 2002 | 20.73 | 20.73 | 19.35 | 19.35 | 231,266 | -1.38(-6.66%) |
Jul 05, 2002 | 20.85 | 21.45 | 20.40 | 20.73 | 80,733 | +0.36(+1.77%) |
Jul 04, 2002 | 20.64 | 20.73 | 18.03 | 20.37 | 376,800 | +0.00(+0.00%) |
Jul 03, 2002 | 20.64 | 20.73 | 18.03 | 20.37 | 376,800 | -0.93(-4.37%) |
Jul 02, 2002 | 23.70 | 23.70 | 20.70 | 21.30 | 235,000 | -2.76(-11.47%) |