Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.82 | 14.08 | 13.63 | 13.92 | 1,489,258 | -0.07(-0.49%) |
Sep 27, 2002 | 14.22 | 14.36 | 13.97 | 13.99 | 161,269 | -0.28(-1.96%) |
Sep 26, 2002 | 14.13 | 14.29 | 14.10 | 14.27 | 287,697 | +0.26(+1.85%) |
Sep 25, 2002 | 13.88 | 14.03 | 13.70 | 14.01 | 327,019 | +0.31(+2.26%) |
Sep 24, 2002 | 13.63 | 13.88 | 13.63 | 13.70 | 607,251 | -0.12(-0.90%) |
Sep 23, 2002 | 14.08 | 14.10 | 13.69 | 13.83 | 478,334 | -0.35(-2.48%) |
Sep 20, 2002 | 14.16 | 14.29 | 14.08 | 14.18 | 320,051 | +0.09(+0.64%) |
Sep 19, 2002 | 14.33 | 14.47 | 14.09 | 14.09 | 408,650 | -0.44(-3.04%) |
Sep 18, 2002 | 14.47 | 14.64 | 14.37 | 14.53 | 404,668 | -0.07(-0.47%) |
Sep 17, 2002 | 14.96 | 14.99 | 14.59 | 14.60 | 265,299 | -0.31(-2.05%) |
Sep 16, 2002 | 14.87 | 15.01 | 14.82 | 14.90 | 72,671 | -0.13(-0.90%) |
Sep 13, 2002 | 14.80 | 15.08 | 14.79 | 15.04 | 288,195 | +0.08(+0.56%) |
Sep 12, 2002 | 15.12 | 15.13 | 14.92 | 14.95 | 322,042 | -0.20(-1.35%) |
Sep 11, 2002 | 15.36 | 15.40 | 15.16 | 15.16 | 332,494 | -0.15(-0.97%) |
Sep 10, 2002 | 15.17 | 15.32 | 15.11 | 15.31 | 474,850 | +0.06(+0.37%) |
Sep 09, 2002 | 15.03 | 15.27 | 14.87 | 15.25 | 351,409 | +0.13(+0.88%) |
Sep 06, 2002 | 14.99 | 15.16 | 14.89 | 15.12 | 215,524 | +0.34(+2.31%) |
Sep 05, 2002 | 14.98 | 15.00 | 14.76 | 14.78 | 252,855 | -0.28(-1.86%) |
Sep 04, 2002 | 14.64 | 15.09 | 14.63 | 15.06 | 244,891 | +0.42(+2.85%) |
Sep 03, 2002 | 14.92 | 14.94 | 14.64 | 14.64 | 589,829 | -0.52(-3.41%) |
Aug 30, 2002 | 15.11 | 15.31 | 15.11 | 15.15 | 226,972 | -0.01(-0.08%) |
Aug 29, 2002 | 14.92 | 15.28 | 14.92 | 15.17 | 381,771 | +0.08(+0.56%) |
Aug 28, 2002 | 15.28 | 15.37 | 15.07 | 15.08 | 230,954 | -0.36(-2.34%) |
Aug 27, 2002 | 15.83 | 15.83 | 15.35 | 15.44 | 287,697 | -0.24(-1.55%) |
Aug 26, 2002 | 15.42 | 15.74 | 15.34 | 15.69 | 384,260 | +0.20(+1.27%) |
Aug 23, 2002 | 15.70 | 15.79 | 15.45 | 15.49 | 232,945 | -0.35(-2.23%) |
Aug 22, 2002 | 15.71 | 15.91 | 15.63 | 15.84 | 361,364 | +0.15(+0.97%) |
Aug 21, 2002 | 15.59 | 15.75 | 15.41 | 15.69 | 1,165,722 | +0.20(+1.32%) |
Aug 20, 2002 | 15.58 | 15.61 | 15.39 | 15.49 | 534,082 | +0.12(+0.76%) |
Aug 16, 2002 | 15.07 | 15.47 | 15.07 | 15.37 | 535,077 | +0.14(+0.92%) |
Aug 15, 2002 | 15.23 | 15.30 | 15.11 | 15.23 | 765,534 | +0.13(+0.84%) |
Aug 14, 2002 | 14.72 | 15.17 | 14.57 | 15.10 | 391,726 | +0.34(+2.30%) |
Aug 13, 2002 | 15.07 | 15.24 | 14.72 | 14.76 | 319,055 | -0.34(-2.27%) |
Aug 12, 2002 | 14.92 | 15.22 | 14.88 | 15.11 | 442,496 | +0.31(+2.06%) |
Aug 07, 2002 | 14.92 | 14.93 | 14.48 | 14.80 | 5,276,115 | +0.13(+0.92%) |
Aug 06, 2002 | 14.40 | 14.67 | 14.38 | 14.67 | 351,906 | +0.50(+3.55%) |
Aug 05, 2002 | 14.43 | 14.51 | 14.09 | 14.16 | 593,314 | -0.35(-2.40%) |
Aug 02, 2002 | 14.97 | 15.03 | 14.44 | 14.51 | 684,899 | -0.59(-3.89%) |
Aug 01, 2002 | 15.22 | 15.31 | 14.97 | 15.10 | 779,969 | -0.12(-0.79%) |
Jul 31, 2002 | 15.49 | 15.52 | 15.18 | 15.22 | 609,242 | -0.24(-1.56%) |
Jul 30, 2002 | 15.57 | 15.65 | 15.09 | 15.46 | 611,730 | -0.16(-1.04%) |
Jul 29, 2002 | 15.07 | 15.63 | 15.07 | 15.62 | 1,555,458 | +0.77(+5.17%) |
Jul 26, 2002 | 14.52 | 14.85 | 14.50 | 14.85 | 320,051 | +0.34(+2.34%) |
Jul 25, 2002 | 14.41 | 14.81 | 14.26 | 14.52 | 1,118,436 | +0.01(+0.07%) |
Jul 24, 2002 | 13.62 | 14.52 | 13.51 | 14.51 | 976,579 | +0.56(+4.04%) |
Jul 23, 2002 | 14.53 | 14.60 | 13.86 | 13.94 | 641,595 | -0.64(-4.37%) |
Jul 22, 2002 | 14.75 | 15.04 | 14.36 | 14.58 | 2,472,805 | -0.36(-2.39%) |
Jul 19, 2002 | 15.07 | 15.25 | 14.78 | 14.94 | 1,199,569 | -0.89(-5.65%) |
Jul 17, 2002 | 15.99 | 16.09 | 15.47 | 15.83 | 547,023 | -0.37(-2.29%) |
Jul 12, 2002 | 16.41 | 16.54 | 16.11 | 16.20 | 264,801 | -0.13(-0.80%) |
Jul 11, 2002 | 16.47 | 16.51 | 16.10 | 16.33 | 1,465,366 | -0.29(-1.74%) |
Jul 10, 2002 | 17.02 | 17.04 | 16.57 | 16.62 | 1,333,463 | -0.41(-2.43%) |
Jul 09, 2002 | 17.16 | 17.31 | 16.98 | 17.04 | 566,933 | -0.17(-1.00%) |
Jul 08, 2002 | 17.50 | 17.54 | 17.21 | 17.21 | 1,213,008 | -0.27(-1.54%) |
Jul 05, 2002 | 17.08 | 17.48 | 17.08 | 17.48 | 306,612 | +0.51(+2.98%) |
Jul 04, 2002 | 17.05 | 17.14 | 16.68 | 16.97 | 912,369 | +0.00(+0.00%) |
Jul 03, 2002 | 17.05 | 17.14 | 16.68 | 16.97 | 912,369 | -0.15(-0.90%) |
Jul 02, 2002 | 17.58 | 17.64 | 17.09 | 17.13 | 1,013,412 | -0.51(-2.90%) |