Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.63 | 17.91 | 17.30 | 17.78 | 474,137 | +0.06(+0.32%) |
Sep 27, 2002 | 17.70 | 18.28 | 17.60 | 17.72 | 608,975 | +0.03(+0.16%) |
Sep 26, 2002 | 17.61 | 17.71 | 17.39 | 17.69 | 714,829 | +0.30(+1.75%) |
Sep 25, 2002 | 16.85 | 17.62 | 16.65 | 17.39 | 653,081 | +0.54(+3.22%) |
Sep 24, 2002 | 16.81 | 16.95 | 16.66 | 16.85 | 264,424 | -0.01(-0.06%) |
Sep 23, 2002 | 16.67 | 16.95 | 16.40 | 16.85 | 321,762 | +0.28(+1.67%) |
Sep 20, 2002 | 16.81 | 16.98 | 16.41 | 16.58 | 382,565 | -0.15(-0.91%) |
Sep 19, 2002 | 17.12 | 17.23 | 16.66 | 16.73 | 400,312 | -0.40(-2.33%) |
Sep 18, 2002 | 16.90 | 17.46 | 16.78 | 17.13 | 1,014,959 | +0.18(+1.07%) |
Sep 17, 2002 | 17.05 | 17.13 | 16.68 | 16.95 | 460,590 | +0.05(+0.28%) |
Sep 16, 2002 | 16.85 | 16.90 | 16.57 | 16.90 | 293,933 | -0.05(-0.28%) |
Sep 13, 2002 | 16.76 | 16.95 | 16.58 | 16.95 | 474,242 | -0.01(-0.06%) |
Sep 12, 2002 | 16.38 | 17.09 | 16.30 | 16.96 | 463,741 | +0.30(+1.77%) |
Sep 11, 2002 | 16.89 | 17.08 | 16.53 | 16.66 | 306,535 | -0.13(-0.79%) |
Sep 10, 2002 | 16.66 | 17.05 | 16.62 | 16.80 | 427,091 | +0.12(+0.74%) |
Sep 09, 2002 | 16.86 | 17.13 | 16.59 | 16.67 | 748,013 | -0.19(-1.13%) |
Sep 06, 2002 | 16.57 | 17.05 | 16.51 | 16.86 | 885,897 | +0.48(+2.91%) |
Sep 05, 2002 | 16.05 | 16.62 | 15.95 | 16.39 | 578,101 | +0.10(+0.64%) |
Sep 04, 2002 | 15.05 | 16.53 | 15.05 | 16.28 | 1,312,568 | +1.24(+8.23%) |
Sep 03, 2002 | 15.47 | 15.48 | 14.90 | 15.05 | 483,903 | -0.48(-3.07%) |
Aug 30, 2002 | 15.47 | 15.85 | 15.47 | 15.52 | 198,476 | -0.07(-0.43%) |
Aug 29, 2002 | 15.55 | 16.02 | 14.95 | 15.59 | 490,834 | +0.04(+0.25%) |
Aug 28, 2002 | 15.66 | 15.66 | 15.47 | 15.55 | 599,419 | -0.17(-1.09%) |
Aug 27, 2002 | 15.90 | 16.15 | 15.48 | 15.72 | 235,546 | -0.18(-1.14%) |
Aug 26, 2002 | 16.00 | 16.44 | 15.48 | 15.90 | 396,322 | +0.05(+0.30%) |
Aug 23, 2002 | 16.25 | 16.25 | 15.86 | 15.86 | 286,267 | -0.38(-2.35%) |
Aug 22, 2002 | 16.47 | 16.52 | 16.01 | 16.24 | 461,640 | -0.07(-0.41%) |
Aug 21, 2002 | 16.00 | 16.65 | 16.00 | 16.30 | 843,576 | +0.42(+2.64%) |
Aug 20, 2002 | 15.30 | 16.19 | 15.24 | 15.88 | 768,281 | +0.51(+3.35%) |
Aug 16, 2002 | 15.62 | 15.71 | 15.09 | 15.37 | 383,720 | -0.15(-0.98%) |
Aug 15, 2002 | 14.38 | 15.66 | 14.30 | 15.52 | 786,028 | +1.14(+7.95%) |
Aug 14, 2002 | 14.05 | 14.38 | 13.70 | 14.38 | 292,988 | +0.38(+2.72%) |
Aug 13, 2002 | 14.20 | 14.43 | 14.00 | 14.00 | 130,322 | -0.22(-1.54%) |
Aug 12, 2002 | 14.00 | 14.51 | 14.00 | 14.22 | 42,005 | +0.50(+3.68%) |
Aug 07, 2002 | 13.86 | 14.28 | 13.39 | 13.71 | 127,171 | +0.03(+0.21%) |
Aug 06, 2002 | 13.11 | 13.79 | 13.11 | 13.68 | 333,524 | +0.64(+4.89%) |
Aug 05, 2002 | 13.33 | 13.51 | 12.98 | 13.05 | 129,587 | -0.29(-2.14%) |
Aug 02, 2002 | 13.88 | 13.88 | 13.14 | 13.33 | 218,008 | -0.46(-3.32%) |
Aug 01, 2002 | 14.18 | 14.28 | 13.68 | 13.79 | 164,241 | -0.33(-2.36%) |
Jul 31, 2002 | 14.45 | 14.45 | 14.10 | 14.12 | 413,754 | -0.50(-3.39%) |
Jul 30, 2002 | 14.09 | 14.95 | 14.06 | 14.62 | 254,238 | +0.48(+3.37%) |
Jul 29, 2002 | 13.24 | 14.32 | 13.14 | 14.14 | 285,637 | +1.27(+9.84%) |
Jul 26, 2002 | 12.95 | 12.95 | 12.66 | 12.87 | 75,084 | +0.02(+0.15%) |
Jul 25, 2002 | 13.00 | 13.09 | 12.24 | 12.86 | 210,552 | -0.17(-1.32%) |
Jul 24, 2002 | 11.81 | 13.18 | 11.43 | 13.03 | 352,636 | +0.74(+6.05%) |
Jul 23, 2002 | 12.56 | 12.57 | 11.43 | 12.28 | 456,075 | -0.29(-2.27%) |
Jul 22, 2002 | 13.24 | 13.29 | 12.38 | 12.57 | 178,523 | -0.47(-3.58%) |
Jul 19, 2002 | 13.43 | 13.47 | 12.67 | 13.04 | 419,110 | -1.78(-12.02%) |
Jul 17, 2002 | 15.16 | 15.23 | 14.34 | 14.82 | 234,811 | +0.23(+1.57%) |
Jul 12, 2002 | 14.19 | 14.81 | 14.19 | 14.59 | 382,145 | +0.40(+2.82%) |
Jul 11, 2002 | 14.05 | 14.52 | 14.00 | 14.19 | 500,076 | +0.14(+1.02%) |
Jul 10, 2002 | 13.64 | 14.38 | 13.64 | 14.05 | 491,464 | +0.43(+3.15%) |
Jul 09, 2002 | 13.90 | 13.90 | 13.62 | 13.62 | 183,144 | -0.30(-2.19%) |
Jul 08, 2002 | 13.81 | 13.92 | 13.81 | 13.92 | 417,325 | +0.70(+5.26%) |
Jul 05, 2002 | 13.24 | 13.38 | 13.12 | 13.23 | 126,016 | +0.09(+0.65%) |
Jul 04, 2002 | 12.71 | 13.14 | 11.90 | 13.14 | 208,242 | +0.00(+0.00%) |
Jul 03, 2002 | 12.71 | 13.14 | 11.90 | 13.14 | 208,242 | +0.26(+2.00%) |
Jul 02, 2002 | 13.90 | 14.01 | 12.47 | 12.88 | 446,203 | -1.02(-7.33%) |