Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.80 | 15.91 | 15.51 | 15.86 | 694,791 | +0.59(+3.87%) |
Sep 27, 2002 | 15.05 | 15.33 | 14.74 | 15.27 | 510,226 | +0.21(+1.38%) |
Sep 26, 2002 | 15.13 | 15.40 | 14.71 | 15.06 | 1,057,730 | -0.51(-3.26%) |
Sep 25, 2002 | 15.78 | 15.92 | 15.22 | 15.57 | 627,230 | -0.32(-1.99%) |
Sep 24, 2002 | 15.93 | 15.95 | 15.38 | 15.88 | 708,334 | +0.26(+1.65%) |
Sep 23, 2002 | 16.02 | 16.05 | 15.58 | 15.63 | 423,838 | +0.07(+0.48%) |
Sep 20, 2002 | 15.70 | 16.12 | 15.47 | 15.55 | 593,800 | -0.37(-2.35%) |
Sep 19, 2002 | 16.20 | 16.22 | 15.68 | 15.93 | 759,903 | +0.11(+0.68%) |
Sep 18, 2002 | 15.81 | 16.38 | 15.51 | 15.82 | 1,365,134 | +0.22(+1.39%) |
Sep 17, 2002 | 15.17 | 15.71 | 15.01 | 15.60 | 1,025,142 | -0.12(-0.79%) |
Sep 16, 2002 | 15.18 | 15.80 | 14.93 | 15.73 | 752,095 | +0.72(+4.76%) |
Sep 13, 2002 | 14.97 | 15.26 | 14.60 | 15.01 | 1,042,295 | +0.11(+0.73%) |
Sep 12, 2002 | 14.39 | 14.97 | 14.22 | 14.90 | 955,481 | +0.78(+5.53%) |
Sep 11, 2002 | 13.91 | 14.39 | 13.58 | 14.12 | 680,381 | +0.35(+2.54%) |
Sep 10, 2002 | 13.85 | 14.33 | 13.31 | 13.77 | 106,879,328 | -0.20(-1.43%) |
Sep 09, 2002 | 12.86 | 14.01 | 12.72 | 13.97 | 1,341,715 | +1.58(+12.76%) |
Sep 06, 2002 | 12.60 | 12.60 | 12.13 | 12.39 | 449,534 | -0.07(-0.59%) |
Sep 05, 2002 | 12.22 | 12.60 | 12.06 | 12.46 | 409,816 | +0.52(+4.31%) |
Sep 04, 2002 | 12.59 | 12.60 | 11.85 | 11.95 | 339,709 | -0.38(-3.04%) |
Sep 03, 2002 | 12.89 | 12.89 | 12.23 | 12.32 | 462,489 | -0.03(-0.27%) |
Aug 30, 2002 | 11.77 | 12.57 | 11.77 | 12.36 | 737,095 | +0.66(+5.61%) |
Aug 29, 2002 | 11.47 | 11.70 | 11.39 | 11.70 | 253,507 | +0.37(+3.30%) |
Aug 28, 2002 | 11.60 | 11.77 | 11.32 | 11.33 | 296,722 | -0.13(-1.16%) |
Aug 27, 2002 | 10.79 | 11.63 | 10.65 | 11.46 | 374,221 | +0.60(+5.51%) |
Aug 26, 2002 | 10.80 | 10.89 | 10.48 | 10.86 | 135,667 | +0.41(+3.90%) |
Aug 23, 2002 | 10.69 | 10.79 | 10.39 | 10.45 | 75,832 | -0.26(-2.41%) |
Aug 22, 2002 | 10.39 | 10.74 | 10.27 | 10.71 | 107,360 | +0.27(+2.55%) |
Aug 21, 2002 | 10.52 | 10.52 | 10.06 | 10.44 | 196,537 | +0.02(+0.16%) |
Aug 20, 2002 | 10.49 | 10.69 | 10.39 | 10.43 | 218,496 | -0.85(-7.50%) |
Aug 16, 2002 | 11.31 | 11.57 | 11.11 | 11.27 | 77,678 | -0.21(-1.83%) |
Aug 15, 2002 | 10.81 | 11.64 | 10.81 | 11.48 | 192,462 | +0.47(+4.23%) |
Aug 14, 2002 | 11.84 | 11.85 | 10.60 | 11.02 | 227,515 | -0.72(-6.16%) |
Aug 13, 2002 | 11.56 | 11.81 | 11.43 | 11.74 | 98,786 | +0.10(+0.85%) |
Aug 12, 2002 | 11.72 | 11.81 | 11.43 | 11.64 | 210,330 | +0.14(+1.24%) |
Aug 07, 2002 | 11.48 | 11.60 | 11.06 | 11.50 | 396,949 | +0.47(+4.29%) |
Aug 06, 2002 | 10.72 | 11.03 | 10.24 | 11.03 | 407,669 | +0.55(+5.24%) |
Aug 05, 2002 | 10.58 | 11.05 | 10.40 | 10.48 | 54,137,120 | +0.67(+6.78%) |
Aug 02, 2002 | 9.630 | 9.979 | 9.630 | 9.813 | 245,378 | +0.49(+5.26%) |
Aug 01, 2002 | 8.981 | 9.547 | 8.981 | 9.322 | 206,981 | -0.27(-2.86%) |
Jul 31, 2002 | 9.297 | 9.597 | 9.148 | 9.597 | 271,767 | +0.95(+10.96%) |
Jul 30, 2002 | 8.940 | 8.948 | 8.565 | 8.649 | 315,539 | +0.14(+1.66%) |
Jul 29, 2002 | 8.399 | 8.590 | 7.526 | 8.507 | 630,116 | +0.15(+1.80%) |
Jul 26, 2002 | 9.655 | 9.813 | 8.316 | 8.357 | 607,268 | -1.45(-14.76%) |
Jul 25, 2002 | 9.888 | 9.979 | 9.705 | 9.804 | 193,426 | +0.13(+1.38%) |
Jul 24, 2002 | 9.572 | 9.979 | 9.214 | 9.671 | 66,739,452 | +0.08(+0.87%) |
Jul 23, 2002 | 9.688 | 9.721 | 9.563 | 9.588 | 831,898 | -0.10(-1.04%) |
Jul 22, 2002 | 10.56 | 10.64 | 9.688 | 9.689 | 362,859 | -0.56(-5.43%) |
Jul 19, 2002 | 10.80 | 11.04 | 10.24 | 10.25 | 322,754 | -0.26(-2.45%) |
Jul 17, 2002 | 10.81 | 10.89 | 10.39 | 10.50 | 352,095 | -1.22(-10.43%) |
Jul 12, 2002 | 11.48 | 12.05 | 11.27 | 11.73 | 364,000 | +0.17(+1.44%) |
Jul 11, 2002 | 11.77 | 11.87 | 11.43 | 11.56 | 208,876 | -0.16(-1.35%) |
Jul 10, 2002 | 11.58 | 11.97 | 11.24 | 11.72 | 380,835 | +0.11(+0.93%) |
Jul 09, 2002 | 11.10 | 11.61 | 11.10 | 11.61 | 657,052 | +0.51(+4.57%) |
Jul 08, 2002 | 10.56 | 11.43 | 10.61 | 11.10 | 269,723 | +0.54(+5.12%) |
Jul 05, 2002 | 10.11 | 10.60 | 10.06 | 10.56 | 162,820 | +0.07(+0.63%) |
Jul 04, 2002 | 10.55 | 10.85 | 10.10 | 10.49 | 294,134 | +0.00(+0.00%) |
Jul 03, 2002 | 10.55 | 10.85 | 10.10 | 10.49 | 294,134 | -0.14(-1.33%) |
Jul 02, 2002 | 10.70 | 10.94 | 10.40 | 10.64 | 299,185 | -0.09(-0.85%) |