Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.18 | 13.56 | 12.86 | 13.51 | 1,989,604 | +0.00(+0.00%) |
Sep 27, 2002 | 13.83 | 14.11 | 13.35 | 13.51 | 1,526,236 | -0.58(-4.10%) |
Sep 26, 2002 | 13.31 | 14.09 | 13.29 | 14.09 | 141,841,392 | +0.88(+6.63%) |
Sep 25, 2002 | 13.10 | 13.41 | 13.02 | 13.21 | 1,555,451 | +0.11(+0.86%) |
Sep 24, 2002 | 13.34 | 13.75 | 13.06 | 13.10 | 2,091,855 | -0.57(-4.18%) |
Sep 23, 2002 | 13.83 | 13.87 | 13.52 | 13.67 | 1,450,941 | -0.17(-1.25%) |
Sep 20, 2002 | 14.06 | 14.08 | 13.72 | 13.85 | 1,512,683 | -0.07(-0.52%) |
Sep 19, 2002 | 14.34 | 14.43 | 13.85 | 13.92 | 1,143,887 | -0.50(-3.50%) |
Sep 18, 2002 | 14.66 | 14.66 | 14.29 | 14.42 | 1,113,618 | -0.27(-1.85%) |
Sep 17, 2002 | 15.37 | 15.37 | 14.64 | 14.70 | 777,048 | -0.36(-2.38%) |
Sep 16, 2002 | 15.14 | 15.17 | 14.91 | 15.05 | 633,083 | -0.11(-0.70%) |
Sep 13, 2002 | 14.87 | 15.21 | 14.69 | 15.16 | 755,061 | +0.27(+1.83%) |
Sep 12, 2002 | 15.29 | 15.33 | 14.81 | 14.89 | 880,805 | -0.39(-2.56%) |
Sep 11, 2002 | 15.50 | 15.59 | 15.26 | 15.28 | 632,932 | +0.07(+0.48%) |
Sep 10, 2002 | 15.23 | 15.30 | 15.07 | 15.21 | 1,113,618 | -0.04(-0.26%) |
Sep 09, 2002 | 14.70 | 15.29 | 14.59 | 15.25 | 963,780 | +0.52(+3.52%) |
Sep 06, 2002 | 14.91 | 14.97 | 14.69 | 14.73 | 1,082,596 | -0.01(-0.09%) |
Sep 05, 2002 | 14.78 | 14.85 | 14.54 | 14.74 | 911,073 | -0.04(-0.27%) |
Sep 04, 2002 | 14.72 | 14.83 | 14.46 | 14.78 | 894,508 | +0.07(+0.45%) |
Sep 03, 2002 | 15.27 | 15.27 | 14.72 | 14.72 | 913,633 | -0.66(-4.32%) |
Aug 30, 2002 | 15.39 | 15.61 | 15.21 | 15.38 | 883,816 | +0.01(+0.09%) |
Aug 29, 2002 | 15.18 | 15.41 | 14.95 | 15.37 | 1,364,954 | +0.19(+1.23%) |
Aug 28, 2002 | 15.27 | 15.31 | 14.97 | 15.18 | 1,091,180 | -0.09(-0.61%) |
Aug 27, 2002 | 15.46 | 15.56 | 15.15 | 15.27 | 975,376 | -0.15(-0.99%) |
Aug 26, 2002 | 15.21 | 15.43 | 14.94 | 15.43 | 1,089,975 | +0.13(+0.82%) |
Aug 23, 2002 | 15.54 | 15.61 | 15.21 | 15.30 | 1,217,977 | -0.37(-2.33%) |
Aug 22, 2002 | 15.17 | 15.70 | 15.17 | 15.66 | 1,173,101 | +0.35(+2.25%) |
Aug 21, 2002 | 15.27 | 15.43 | 15.04 | 15.32 | 885,473 | +0.16(+1.05%) |
Aug 20, 2002 | 15.15 | 15.54 | 14.93 | 15.16 | 1,450,489 | +0.12(+0.79%) |
Aug 16, 2002 | 14.68 | 15.07 | 14.54 | 15.04 | 1,298,694 | +0.34(+2.30%) |
Aug 15, 2002 | 14.97 | 15.27 | 14.61 | 14.70 | 1,755,134 | -0.07(-0.45%) |
Aug 14, 2002 | 14.22 | 14.82 | 14.06 | 14.77 | 1,900,605 | +0.61(+4.31%) |
Aug 13, 2002 | 14.21 | 14.48 | 14.11 | 14.16 | 2,026,800 | -0.07(-0.51%) |
Aug 12, 2002 | 13.95 | 14.35 | 13.75 | 14.23 | 1,902,412 | +0.95(+7.15%) |
Aug 07, 2002 | 13.28 | 13.38 | 12.84 | 13.28 | 2,111,131 | +0.54(+4.22%) |
Aug 06, 2002 | 12.56 | 13.25 | 12.56 | 12.74 | 1,546,114 | +0.25(+2.02%) |
Aug 05, 2002 | 12.68 | 13.05 | 12.37 | 12.49 | 1,912,803 | -0.36(-2.79%) |
Aug 02, 2002 | 13.30 | 13.30 | 12.58 | 12.85 | 1,253,215 | -0.46(-3.44%) |
Aug 01, 2002 | 13.59 | 13.61 | 13.12 | 13.31 | 1,477,144 | -0.28(-2.05%) |
Jul 31, 2002 | 13.33 | 13.65 | 13.21 | 13.59 | 2,027,854 | +0.29(+2.15%) |
Jul 30, 2002 | 13.27 | 13.55 | 13.07 | 13.30 | 2,040,353 | -0.09(-0.64%) |
Jul 29, 2002 | 12.62 | 13.39 | 12.55 | 13.39 | 2,061,436 | +0.77(+6.11%) |
Jul 26, 2002 | 12.53 | 12.68 | 12.38 | 12.62 | 1,799,709 | +0.09(+0.69%) |
Jul 25, 2002 | 12.12 | 12.85 | 11.99 | 12.53 | 2,414,872 | +0.25(+2.00%) |
Jul 24, 2002 | 11.95 | 12.62 | 11.71 | 12.29 | 4,077,996 | -0.20(-1.60%) |
Jul 23, 2002 | 12.97 | 13.08 | 12.25 | 12.48 | 1,545,512 | -0.46(-3.59%) |
Jul 22, 2002 | 13.51 | 13.51 | 12.55 | 12.95 | 1,881,781 | -0.60(-4.41%) |
Jul 19, 2002 | 13.65 | 13.88 | 13.35 | 13.55 | 2,117,456 | -0.91(-6.29%) |
Jul 17, 2002 | 14.64 | 14.85 | 14.28 | 14.46 | 1,473,078 | -0.43(-2.90%) |
Jul 12, 2002 | 15.11 | 15.11 | 14.75 | 14.89 | 1,102,173 | -0.08(-0.53%) |
Jul 11, 2002 | 14.64 | 15.07 | 14.48 | 14.97 | 1,483,770 | +0.03(+0.18%) |
Jul 10, 2002 | 15.67 | 15.69 | 14.90 | 14.94 | 1,348,088 | -0.63(-4.05%) |
Jul 09, 2002 | 16.09 | 16.16 | 15.57 | 15.57 | 932,307 | -0.53(-3.30%) |
Jul 08, 2002 | 16.00 | 16.37 | 15.95 | 16.10 | 1,135,303 | +0.10(+0.62%) |
Jul 05, 2002 | 15.63 | 16.44 | 15.61 | 16.00 | 831,110 | +0.40(+2.55%) |
Jul 04, 2002 | 15.91 | 15.98 | 15.34 | 15.61 | 854,903 | +0.00(+0.00%) |
Jul 03, 2002 | 15.91 | 15.98 | 15.34 | 15.61 | 854,903 | -0.31(-1.92%) |
Jul 02, 2002 | 16.17 | 16.24 | 15.77 | 15.91 | 1,106,691 | -0.42(-2.60%) |