Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.45 | 15.45 | 14.77 | 15.07 | 6,628,929 | -0.54(-3.46%) |
Sep 27, 2002 | 15.56 | 16.25 | 15.46 | 15.61 | 5,165,320 | -0.12(-0.75%) |
Sep 26, 2002 | 15.71 | 16.02 | 15.38 | 15.72 | 3,977,710 | +0.23(+1.48%) |
Sep 25, 2002 | 15.34 | 15.69 | 15.07 | 15.49 | 6,767,300 | +0.38(+2.51%) |
Sep 24, 2002 | 14.97 | 15.40 | 14.90 | 15.12 | 7,361,378 | +0.01(+0.08%) |
Sep 23, 2002 | 14.92 | 15.40 | 14.86 | 15.10 | 5,892,131 | +0.14(+0.91%) |
Sep 20, 2002 | 15.66 | 15.71 | 14.73 | 14.97 | 10,126,547 | -0.41(-2.67%) |
Sep 19, 2002 | 14.28 | 15.58 | 14.25 | 15.38 | 12,088,872 | +0.84(+5.81%) |
Sep 18, 2002 | 14.38 | 14.78 | 14.19 | 14.53 | 6,964,467 | +0.11(+0.73%) |
Sep 17, 2002 | 14.41 | 14.84 | 14.28 | 14.43 | 4,965,092 | +0.17(+1.18%) |
Sep 16, 2002 | 14.46 | 14.46 | 14.06 | 14.26 | 4,758,873 | -0.27(-1.88%) |
Sep 13, 2002 | 14.15 | 14.69 | 14.02 | 14.53 | 2,887,071 | +0.01(+0.04%) |
Sep 12, 2002 | 15.02 | 15.02 | 14.37 | 14.53 | 3,423,016 | -0.56(-3.74%) |
Sep 11, 2002 | 15.10 | 15.51 | 15.04 | 15.09 | 3,693,495 | +0.25(+1.67%) |
Sep 10, 2002 | 14.69 | 14.96 | 14.53 | 14.84 | 297,022,816 | +0.22(+1.49%) |
Sep 09, 2002 | 14.41 | 14.87 | 14.19 | 14.63 | 3,234,423 | +0.15(+1.03%) |
Sep 06, 2002 | 14.03 | 14.82 | 13.96 | 14.48 | 5,531,142 | +0.76(+5.52%) |
Sep 05, 2002 | 14.04 | 14.07 | 13.55 | 13.72 | 6,919,041 | -0.59(-4.12%) |
Sep 04, 2002 | 14.01 | 14.46 | 13.74 | 14.31 | 4,071,237 | +0.34(+2.44%) |
Sep 03, 2002 | 14.58 | 14.58 | 13.72 | 13.97 | 4,314,232 | -0.56(-3.85%) |
Aug 30, 2002 | 14.81 | 15.00 | 14.53 | 14.53 | 3,388,724 | -0.25(-1.72%) |
Aug 29, 2002 | 14.46 | 15.13 | 14.32 | 14.78 | 3,911,616 | +0.01(+0.08%) |
Aug 28, 2002 | 15.00 | 15.46 | 14.46 | 14.77 | 3,374,151 | -0.50(-3.29%) |
Aug 27, 2002 | 15.92 | 15.98 | 15.15 | 15.27 | 3,109,888 | -0.25(-1.64%) |
Aug 26, 2002 | 15.25 | 15.72 | 15.12 | 15.53 | 3,775,809 | +0.40(+2.63%) |
Aug 23, 2002 | 15.61 | 15.79 | 15.02 | 15.13 | 3,939,483 | -0.55(-3.52%) |
Aug 22, 2002 | 15.30 | 15.82 | 15.10 | 15.68 | 3,556,735 | +0.35(+2.27%) |
Aug 21, 2002 | 15.05 | 15.52 | 14.83 | 15.33 | 3,791,615 | +0.45(+3.05%) |
Aug 20, 2002 | 14.99 | 15.04 | 14.56 | 14.88 | 4,558,007 | -0.12(-0.83%) |
Aug 16, 2002 | 14.29 | 15.11 | 14.15 | 15.00 | 6,082,220 | +0.74(+5.18%) |
Aug 15, 2002 | 14.55 | 14.64 | 14.05 | 14.27 | 9,972,183 | -0.22(-1.50%) |
Aug 14, 2002 | 13.50 | 14.59 | 13.15 | 14.48 | 10,241,722 | +1.09(+8.16%) |
Aug 13, 2002 | 12.76 | 13.99 | 12.76 | 13.39 | 8,852,226 | +0.63(+4.96%) |
Aug 12, 2002 | 13.33 | 13.46 | 12.66 | 12.76 | 7,319,819 | -1.28(-9.11%) |
Aug 07, 2002 | 14.49 | 14.68 | 13.56 | 14.04 | 5,149,211 | -0.19(-1.35%) |
Aug 06, 2002 | 13.73 | 14.52 | 13.73 | 14.23 | 5,361,520 | +0.33(+2.37%) |
Aug 05, 2002 | 13.71 | 14.36 | 13.54 | 13.90 | 8,559,520 | -0.91(-6.16%) |
Aug 02, 2002 | 15.68 | 15.83 | 14.59 | 14.81 | 5,961,397 | -0.97(-6.17%) |
Aug 01, 2002 | 16.29 | 16.82 | 15.38 | 15.79 | 4,953,655 | -0.55(-3.34%) |
Jul 31, 2002 | 16.13 | 16.35 | 15.66 | 16.33 | 5,069,314 | +0.19(+1.15%) |
Jul 30, 2002 | 16.02 | 16.39 | 15.49 | 16.15 | 4,781,618 | -0.08(-0.50%) |
Jul 29, 2002 | 15.88 | 16.27 | 15.12 | 16.23 | 5,685,782 | +1.44(+9.74%) |
Jul 26, 2002 | 14.28 | 14.94 | 14.07 | 14.79 | 5,290,160 | +0.46(+3.21%) |
Jul 25, 2002 | 14.69 | 14.80 | 13.88 | 14.33 | 6,210,008 | -0.42(-2.86%) |
Jul 24, 2002 | 13.84 | 14.82 | 13.45 | 14.75 | 7,171,584 | +0.84(+6.07%) |
Jul 23, 2002 | 13.75 | 14.38 | 13.68 | 13.91 | 8,956,423 | +0.11(+0.76%) |
Jul 22, 2002 | 14.15 | 14.59 | 13.68 | 13.80 | 9,166,164 | -0.65(-4.51%) |
Jul 19, 2002 | 14.53 | 15.09 | 14.30 | 14.45 | 7,495,722 | -3.07(-17.51%) |
Jul 17, 2002 | 17.68 | 18.11 | 17.00 | 17.52 | 4,572,047 | -0.07(-0.42%) |
Jul 12, 2002 | 17.67 | 17.85 | 16.92 | 17.59 | 5,053,850 | +0.12(+0.71%) |
Jul 11, 2002 | 16.79 | 17.77 | 16.55 | 17.47 | 6,647,615 | +0.32(+1.85%) |
Jul 10, 2002 | 17.95 | 18.19 | 17.13 | 17.15 | 4,401,943 | -0.70(-3.93%) |
Jul 09, 2002 | 18.29 | 18.50 | 17.85 | 17.85 | 5,039,030 | -0.43(-2.38%) |
Jul 08, 2002 | 19.31 | 19.64 | 18.14 | 18.29 | 4,886,967 | -1.02(-5.30%) |
Jul 05, 2002 | 18.44 | 19.43 | 18.25 | 19.31 | 2,135,974 | +0.95(+5.17%) |
Jul 04, 2002 | 17.82 | 18.44 | 17.73 | 18.36 | 5,751,343 | +0.00(+0.00%) |
Jul 03, 2002 | 17.82 | 18.44 | 17.73 | 18.36 | 5,738,296 | +0.63(+3.54%) |
Jul 02, 2002 | 18.24 | 18.71 | 17.44 | 17.74 | 5,528,242 | -0.72(-3.90%) |