Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.94 | 17.50 | 16.94 | 17.50 | 10,730 | +0.55(+3.22%) |
Sep 27, 2002 | 16.88 | 17.36 | 16.85 | 16.95 | 3,265 | -0.41(-2.37%) |
Sep 26, 2002 | 16.58 | 17.36 | 15.86 | 17.36 | 11,974 | +1.16(+7.14%) |
Sep 25, 2002 | 15.77 | 16.49 | 15.72 | 16.20 | 12,884 | +0.55(+3.49%) |
Sep 24, 2002 | 16.32 | 16.89 | 15.66 | 15.66 | 11,663 | -0.68(-4.13%) |
Sep 23, 2002 | 16.43 | 16.46 | 16.08 | 16.33 | 3,732 | -0.29(-1.74%) |
Sep 20, 2002 | 17.36 | 17.36 | 16.08 | 16.62 | 20,372 | +0.19(+1.17%) |
Sep 19, 2002 | 17.25 | 17.25 | 16.43 | 16.43 | 7,153 | -0.93(-5.34%) |
Sep 18, 2002 | 17.37 | 17.56 | 17.16 | 17.36 | 5,287 | +0.13(+0.75%) |
Sep 17, 2002 | 17.68 | 17.68 | 17.23 | 17.23 | 9,330 | -0.10(-0.59%) |
Sep 16, 2002 | 17.88 | 17.88 | 17.33 | 17.33 | 6,998 | -0.48(-2.71%) |
Sep 13, 2002 | 17.21 | 17.90 | 17.21 | 17.81 | 3,421 | +0.57(+3.32%) |
Sep 12, 2002 | 17.84 | 17.84 | 17.24 | 17.24 | 2,954 | -0.81(-4.49%) |
Sep 11, 2002 | 17.80 | 18.06 | 17.80 | 18.05 | 9,463 | +0.31(+1.74%) |
Sep 10, 2002 | 17.27 | 17.74 | 17.27 | 17.74 | 4,976 | +0.35(+2.03%) |
Sep 09, 2002 | 17.05 | 17.61 | 17.05 | 17.39 | 4,198 | -0.14(-0.77%) |
Sep 06, 2002 | 16.96 | 17.58 | 16.66 | 17.52 | 7,620 | +1.06(+6.45%) |
Sep 05, 2002 | 17.01 | 17.01 | 16.41 | 16.46 | 9,953 | -0.55(-3.21%) |
Sep 04, 2002 | 16.82 | 17.11 | 16.65 | 17.01 | 10,312 | +0.27(+1.61%) |
Sep 03, 2002 | 17.36 | 17.61 | 16.69 | 16.74 | 9,747 | -0.63(-3.63%) |
Aug 30, 2002 | 17.91 | 17.96 | 17.37 | 17.37 | 6,842 | -0.47(-2.63%) |
Aug 29, 2002 | 16.95 | 17.84 | 16.94 | 17.84 | 10,264 | +0.86(+5.04%) |
Aug 28, 2002 | 17.61 | 17.97 | 16.98 | 16.98 | 11,663 | -0.64(-3.65%) |
Aug 27, 2002 | 18.65 | 18.65 | 17.61 | 17.63 | 17,139 | -1.02(-5.45%) |
Aug 26, 2002 | 18.48 | 18.64 | 18.00 | 18.64 | 7,620 | +0.12(+0.66%) |
Aug 23, 2002 | 18.81 | 18.81 | 18.52 | 18.52 | 7,309 | -0.71(-3.68%) |
Aug 22, 2002 | 18.94 | 19.23 | 18.85 | 19.23 | 2,643 | +0.05(+0.27%) |
Aug 21, 2002 | 18.97 | 19.45 | 18.83 | 19.17 | 5,909 | -0.04(-0.20%) |
Aug 20, 2002 | 19.29 | 19.84 | 18.97 | 19.21 | 16,952 | -0.55(-2.80%) |
Aug 16, 2002 | 19.93 | 20.15 | 19.77 | 19.77 | 4,509 | -0.13(-0.68%) |
Aug 15, 2002 | 19.83 | 19.90 | 19.12 | 19.90 | 21,772 | +0.12(+0.58%) |
Aug 14, 2002 | 18.85 | 19.79 | 18.69 | 19.79 | 11,352 | +0.56(+2.91%) |
Aug 13, 2002 | 19.29 | 19.35 | 18.98 | 19.23 | 18,039 | -0.04(-0.20%) |
Aug 12, 2002 | 18.96 | 19.35 | 18.90 | 19.26 | 17,728 | +0.69(+3.74%) |
Aug 07, 2002 | 18.71 | 18.84 | 18.33 | 18.57 | 9,205 | -0.10(-0.55%) |
Aug 06, 2002 | 17.68 | 18.67 | 17.68 | 18.67 | 3,887 | +0.77(+4.27%) |
Aug 05, 2002 | 17.68 | 18.00 | 17.68 | 17.91 | 6,842 | +0.22(+1.24%) |
Aug 02, 2002 | 18.23 | 18.32 | 17.59 | 17.69 | 7,925 | -0.54(-2.96%) |
Aug 01, 2002 | 17.69 | 18.23 | 17.69 | 18.23 | 6,376 | +0.70(+4.00%) |
Jul 31, 2002 | 17.75 | 17.91 | 17.46 | 17.53 | 12,441 | -0.09(-0.51%) |
Jul 30, 2002 | 17.04 | 17.62 | 16.75 | 17.62 | 16,232 | +0.59(+3.43%) |
Jul 29, 2002 | 16.72 | 17.04 | 16.72 | 17.03 | 48,832 | +0.70(+4.29%) |
Jul 26, 2002 | 16.56 | 16.72 | 16.33 | 16.33 | 19,750 | -0.18(-1.09%) |
Jul 25, 2002 | 16.62 | 16.94 | 16.49 | 16.51 | 36,701 | -0.11(-0.66%) |
Jul 24, 2002 | 16.72 | 16.75 | 16.37 | 16.62 | 22,860 | -0.16(-0.96%) |
Jul 23, 2002 | 17.68 | 18.00 | 16.72 | 16.78 | 23,510 | -1.22(-6.79%) |
Jul 22, 2002 | 19.58 | 19.58 | 17.78 | 18.00 | 23,482 | -1.61(-8.20%) |
Jul 19, 2002 | 20.09 | 20.28 | 19.61 | 19.61 | 30,170 | -0.66(-3.24%) |
Jul 17, 2002 | 21.39 | 21.88 | 19.94 | 20.27 | 17,106 | -2.18(-9.71%) |
Jul 12, 2002 | 21.99 | 22.81 | 21.94 | 22.45 | 12,752 | +0.23(+1.04%) |
Jul 11, 2002 | 23.61 | 23.61 | 21.86 | 22.22 | 31,569 | -1.06(-4.56%) |
Jul 10, 2002 | 23.08 | 24.43 | 23.07 | 23.28 | 33,591 | +0.21(+0.92%) |
Jul 09, 2002 | 23.63 | 23.63 | 23.07 | 23.07 | 38,568 | -0.51(-2.18%) |
Jul 08, 2002 | 23.63 | 23.63 | 23.58 | 23.58 | 7,931 | -0.05(-0.22%) |
Jul 05, 2002 | 22.54 | 23.63 | 22.54 | 23.63 | 5,754 | +0.48(+2.08%) |
Jul 04, 2002 | 23.31 | 23.31 | 22.57 | 23.15 | 19,439 | +0.00(+0.00%) |
Jul 03, 2002 | 23.31 | 23.31 | 22.57 | 23.15 | 19,439 | +0.24(+1.04%) |
Jul 02, 2002 | 23.34 | 23.41 | 22.89 | 22.91 | 11,352 | -0.55(-2.36%) |