Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.81 | 13.07 | 12.54 | 12.91 | 4,951,996 | +0.10(+0.77%) |
Sep 27, 2002 | 13.04 | 13.19 | 12.73 | 12.81 | 3,669,463 | -0.33(-2.51%) |
Sep 26, 2002 | 12.84 | 13.24 | 12.81 | 13.14 | 5,491,093 | +0.36(+2.84%) |
Sep 25, 2002 | 13.26 | 13.45 | 12.64 | 12.77 | 7,863,634 | -0.49(-3.68%) |
Sep 24, 2002 | 13.20 | 13.34 | 13.10 | 13.26 | 6,450,530 | -0.20(-1.52%) |
Sep 23, 2002 | 13.53 | 13.67 | 13.22 | 13.47 | 4,970,930 | -0.30(-2.21%) |
Sep 20, 2002 | 13.70 | 14.06 | 13.53 | 13.77 | 11,912,843 | +0.28(+2.10%) |
Sep 19, 2002 | 15.51 | 15.58 | 12.54 | 13.49 | 22,355,932 | -2.56(-15.96%) |
Sep 18, 2002 | 16.06 | 16.22 | 15.75 | 16.05 | 2,168,505 | -0.02(-0.12%) |
Sep 17, 2002 | 16.31 | 16.46 | 15.90 | 16.07 | 3,489,663 | -0.07(-0.45%) |
Sep 16, 2002 | 15.78 | 16.17 | 15.75 | 16.14 | 2,195,013 | +0.27(+1.71%) |
Sep 13, 2002 | 15.77 | 15.91 | 15.53 | 15.87 | 2,501,748 | +0.11(+0.67%) |
Sep 12, 2002 | 15.88 | 15.94 | 15.70 | 15.77 | 3,178,384 | -0.29(-1.81%) |
Sep 11, 2002 | 16.27 | 16.27 | 15.94 | 16.06 | 1,058,653 | +0.16(+1.04%) |
Sep 10, 2002 | 15.72 | 15.89 | 15.65 | 15.89 | 994,276 | +0.14(+0.88%) |
Sep 09, 2002 | 15.47 | 15.86 | 15.40 | 15.75 | 1,585,935 | +0.12(+0.76%) |
Sep 06, 2002 | 15.63 | 15.78 | 15.35 | 15.63 | 1,770,733 | +0.13(+0.85%) |
Sep 05, 2002 | 15.24 | 15.65 | 15.24 | 15.50 | 2,919,363 | -0.07(-0.42%) |
Sep 04, 2002 | 15.35 | 15.65 | 15.24 | 15.57 | 2,134,878 | +0.25(+1.64%) |
Sep 03, 2002 | 15.95 | 15.95 | 15.25 | 15.32 | 2,651,253 | -0.63(-3.97%) |
Aug 30, 2002 | 15.75 | 16.11 | 15.59 | 15.95 | 2,415,408 | +0.21(+1.34%) |
Aug 29, 2002 | 16.01 | 16.01 | 15.65 | 15.74 | 1,597,901 | -0.27(-1.69%) |
Aug 28, 2002 | 16.11 | 16.19 | 15.81 | 16.01 | 1,695,754 | -0.11(-0.66%) |
Aug 27, 2002 | 16.44 | 16.49 | 16.01 | 16.11 | 1,962,500 | -0.18(-1.09%) |
Aug 26, 2002 | 16.24 | 16.36 | 15.90 | 16.29 | 1,430,068 | +0.20(+1.27%) |
Aug 23, 2002 | 16.43 | 16.48 | 16.04 | 16.09 | 1,751,799 | -0.34(-2.05%) |
Aug 22, 2002 | 15.81 | 16.49 | 15.71 | 16.43 | 3,327,434 | +0.71(+4.49%) |
Aug 21, 2002 | 15.90 | 15.98 | 15.45 | 15.72 | 2,290,896 | -0.04(-0.25%) |
Aug 20, 2002 | 15.92 | 16.04 | 15.65 | 15.76 | 2,221,824 | +0.03(+0.17%) |
Aug 16, 2002 | 15.91 | 16.05 | 15.61 | 15.73 | 2,821,965 | -0.40(-2.50%) |
Aug 15, 2002 | 15.81 | 16.25 | 15.67 | 16.13 | 2,379,811 | +0.36(+2.26%) |
Aug 14, 2002 | 15.31 | 15.81 | 15.03 | 15.78 | 2,091,101 | +0.42(+2.75%) |
Aug 13, 2002 | 15.61 | 15.77 | 15.28 | 15.36 | 2,400,563 | -0.26(-1.65%) |
Aug 12, 2002 | 15.58 | 15.72 | 15.38 | 15.61 | 1,008,667 | +0.26(+1.68%) |
Aug 07, 2002 | 15.45 | 15.56 | 14.83 | 15.36 | 2,251,058 | +0.05(+0.35%) |
Aug 06, 2002 | 14.89 | 15.58 | 14.89 | 15.30 | 2,584,756 | +0.75(+5.12%) |
Aug 05, 2002 | 14.89 | 15.03 | 14.44 | 14.56 | 2,002,792 | -0.33(-2.22%) |
Aug 02, 2002 | 15.42 | 15.61 | 14.72 | 14.89 | 2,603,539 | -0.48(-3.14%) |
Aug 01, 2002 | 15.65 | 15.86 | 15.26 | 15.37 | 3,995,133 | -0.61(-3.80%) |
Jul 31, 2002 | 15.80 | 16.04 | 15.62 | 15.98 | 4,374,424 | +0.27(+1.72%) |
Jul 30, 2002 | 15.90 | 16.04 | 15.35 | 15.71 | 2,257,723 | -0.19(-1.20%) |
Jul 29, 2002 | 15.55 | 15.93 | 15.42 | 15.90 | 12,299,709 | +0.65(+4.24%) |
Jul 26, 2002 | 15.47 | 15.51 | 15.03 | 15.25 | 4,206,288 | -0.01(-0.09%) |
Jul 25, 2002 | 15.14 | 15.59 | 14.52 | 15.26 | 5,491,850 | +0.14(+0.92%) |
Jul 24, 2002 | 14.15 | 15.12 | 13.86 | 15.12 | 4,280,813 | +0.71(+4.90%) |
Jul 23, 2002 | 13.90 | 14.66 | 13.73 | 14.42 | 4,787,192 | +0.55(+3.95%) |
Jul 22, 2002 | 14.06 | 14.27 | 13.37 | 13.87 | 5,271,758 | -0.06(-0.43%) |
Jul 19, 2002 | 14.63 | 14.68 | 13.82 | 13.93 | 4,461,674 | -0.75(-5.08%) |
Jul 17, 2002 | 15.09 | 15.28 | 14.26 | 14.68 | 7,134,588 | -1.45(-9.01%) |
Jul 12, 2002 | 16.75 | 16.75 | 16.01 | 16.13 | 7,527,209 | -0.79(-4.64%) |
Jul 11, 2002 | 17.49 | 17.56 | 16.55 | 16.91 | 5,879,775 | -0.51(-2.92%) |
Jul 10, 2002 | 17.53 | 17.64 | 17.19 | 17.42 | 3,670,069 | -0.16(-0.90%) |
Jul 09, 2002 | 17.81 | 17.79 | 17.40 | 17.58 | 2,294,229 | -0.23(-1.30%) |
Jul 08, 2002 | 17.63 | 17.81 | 17.63 | 17.81 | 2,768,040 | +0.18(+1.01%) |
Jul 05, 2002 | 17.42 | 17.75 | 17.30 | 17.63 | 1,233,606 | +0.38(+2.18%) |
Jul 04, 2002 | 17.41 | 17.41 | 16.83 | 17.26 | 3,220,494 | +0.00(+0.00%) |
Jul 03, 2002 | 17.41 | 17.41 | 16.83 | 17.26 | 3,220,494 | -0.15(-0.87%) |
Jul 02, 2002 | 17.76 | 17.79 | 17.20 | 17.41 | 2,677,155 | -0.30(-1.71%) |