Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.03 | 13.22 | 12.57 | 13.09 | 2,426,641 | +0.06(+0.47%) |
Sep 27, 2002 | 13.29 | 13.45 | 13.02 | 13.03 | 1,338,447 | -0.45(-3.35%) |
Sep 26, 2002 | 13.16 | 13.50 | 13.02 | 13.48 | 1,636,767 | +0.48(+3.66%) |
Sep 25, 2002 | 12.85 | 13.07 | 12.68 | 13.00 | 2,259,481 | +0.26(+2.04%) |
Sep 24, 2002 | 13.08 | 13.08 | 12.71 | 12.74 | 3,619,530 | -0.34(-2.57%) |
Sep 23, 2002 | 12.95 | 13.10 | 12.90 | 13.08 | 2,585,628 | +0.04(+0.32%) |
Sep 20, 2002 | 13.02 | 13.10 | 12.91 | 13.04 | 2,929,289 | +0.13(+1.01%) |
Sep 19, 2002 | 12.32 | 13.16 | 12.32 | 12.91 | 6,268,014 | +0.28(+2.22%) |
Sep 18, 2002 | 12.68 | 12.73 | 12.42 | 12.63 | 2,273,493 | -0.21(-1.60%) |
Sep 17, 2002 | 13.21 | 13.24 | 12.80 | 12.83 | 1,706,238 | -0.20(-1.55%) |
Sep 16, 2002 | 12.98 | 13.09 | 12.86 | 13.04 | 1,766,174 | +0.05(+0.42%) |
Sep 13, 2002 | 13.02 | 13.05 | 12.85 | 12.98 | 2,225,232 | -0.47(-3.46%) |
Sep 12, 2002 | 13.70 | 13.70 | 13.40 | 13.45 | 906,828 | -0.26(-1.88%) |
Sep 11, 2002 | 13.79 | 13.82 | 13.68 | 13.70 | 719,819 | +0.01(+0.10%) |
Sep 10, 2002 | 13.62 | 13.73 | 13.50 | 13.69 | 976,883 | +0.08(+0.55%) |
Sep 09, 2002 | 13.57 | 13.66 | 13.19 | 13.61 | 12,551,596 | +0.00(+0.00%) |
Sep 06, 2002 | 13.63 | 13.68 | 13.46 | 13.61 | 1,108,237 | +0.35(+2.63%) |
Sep 05, 2002 | 13.46 | 13.57 | 13.22 | 13.26 | 2,074,029 | -0.44(-3.18%) |
Sep 04, 2002 | 13.45 | 13.74 | 13.42 | 13.70 | 1,220,521 | +0.25(+1.89%) |
Sep 03, 2002 | 13.90 | 13.90 | 13.38 | 13.45 | 1,951,043 | -0.45(-3.23%) |
Aug 30, 2002 | 13.88 | 14.16 | 13.86 | 13.90 | 1,646,691 | +0.10(+0.75%) |
Aug 29, 2002 | 13.96 | 13.98 | 13.69 | 13.79 | 1,009,576 | -0.22(-1.54%) |
Aug 28, 2002 | 14.27 | 14.27 | 13.92 | 14.01 | 3,230,333 | -0.34(-2.39%) |
Aug 27, 2002 | 14.75 | 14.81 | 14.31 | 14.35 | 1,312,566 | -0.11(-0.73%) |
Aug 26, 2002 | 14.39 | 14.52 | 14.20 | 14.46 | 1,768,899 | +0.14(+0.96%) |
Aug 23, 2002 | 14.69 | 14.71 | 14.26 | 14.32 | 835,605 | -0.37(-2.52%) |
Aug 22, 2002 | 14.47 | 14.73 | 14.38 | 14.69 | 876,860 | +0.34(+2.34%) |
Aug 21, 2002 | 14.27 | 14.39 | 14.00 | 14.35 | 1,569,436 | +0.27(+1.90%) |
Aug 20, 2002 | 14.24 | 14.24 | 13.94 | 14.09 | 939,131 | +0.40(+2.93%) |
Aug 16, 2002 | 13.77 | 13.77 | 13.60 | 13.69 | 1,331,247 | -0.08(-0.57%) |
Aug 15, 2002 | 13.90 | 14.04 | 13.56 | 13.77 | 1,733,287 | -0.15(-1.11%) |
Aug 14, 2002 | 13.88 | 13.94 | 13.17 | 13.92 | 1,941,702 | +0.04(+0.30%) |
Aug 13, 2002 | 14.14 | 14.16 | 13.87 | 13.88 | 1,867,366 | -0.26(-1.86%) |
Aug 12, 2002 | 14.13 | 14.22 | 13.77 | 14.14 | 1,205,537 | +0.49(+3.61%) |
Aug 07, 2002 | 13.70 | 13.70 | 13.09 | 13.65 | 1,493,348 | +0.33(+2.50%) |
Aug 06, 2002 | 12.91 | 13.55 | 12.85 | 13.32 | 2,171,718 | +0.70(+5.51%) |
Aug 05, 2002 | 13.00 | 13.12 | 12.62 | 12.62 | 1,830,003 | -0.45(-3.46%) |
Aug 02, 2002 | 13.54 | 13.62 | 12.89 | 13.07 | 2,640,700 | -0.46(-3.42%) |
Aug 01, 2002 | 13.80 | 13.80 | 13.19 | 13.54 | 2,785,092 | -0.26(-1.86%) |
Jul 31, 2002 | 13.75 | 13.84 | 13.40 | 13.79 | 3,206,397 | +0.01(+0.10%) |
Jul 30, 2002 | 13.19 | 14.01 | 13.01 | 13.78 | 4,358,809 | -0.20(-1.42%) |
Jul 29, 2002 | 13.55 | 13.98 | 13.55 | 13.98 | 3,527,290 | +0.51(+3.79%) |
Jul 26, 2002 | 13.72 | 13.72 | 13.26 | 13.47 | 4,623,463 | -0.25(-1.85%) |
Jul 25, 2002 | 13.98 | 14.32 | 13.50 | 13.72 | 2,816,811 | -0.34(-2.41%) |
Jul 24, 2002 | 13.02 | 14.06 | 12.83 | 14.06 | 2,418,079 | +0.89(+6.76%) |
Jul 23, 2002 | 13.16 | 13.70 | 13.09 | 13.17 | 2,152,842 | -0.28(-2.06%) |
Jul 22, 2002 | 13.80 | 14.04 | 13.12 | 13.45 | 2,043,672 | -0.35(-2.53%) |
Jul 19, 2002 | 14.32 | 14.32 | 13.73 | 13.80 | 2,333,818 | -0.80(-5.47%) |
Jul 17, 2002 | 14.96 | 15.30 | 14.53 | 14.59 | 2,161,015 | -0.96(-6.19%) |
Jul 12, 2002 | 15.48 | 15.88 | 15.41 | 15.56 | 2,280,887 | +0.04(+0.26%) |
Jul 11, 2002 | 15.42 | 15.66 | 15.07 | 15.52 | 2,683,901 | -0.02(-0.13%) |
Jul 10, 2002 | 16.02 | 16.02 | 0.0034 | 15.54 | 2,568,893 | -0.31(-1.97%) |
Jul 09, 2002 | 15.88 | 15.88 | 15.85 | 15.85 | 2,859,039 | -0.03(-0.19%) |
Jul 08, 2002 | 16.20 | 16.20 | 15.88 | 15.88 | 1,639,102 | -0.33(-2.01%) |
Jul 05, 2002 | 15.75 | 16.20 | 15.69 | 16.20 | 823,734 | +0.75(+4.86%) |
Jul 04, 2002 | 15.47 | 15.65 | 14.96 | 15.45 | 2,299,958 | +0.00(+0.00%) |
Jul 03, 2002 | 15.47 | 15.65 | 14.96 | 15.45 | 2,299,958 | -0.11(-0.68%) |
Jul 02, 2002 | 15.56 | 15.69 | 15.39 | 15.56 | 2,656,462 | -0.20(-1.26%) |