Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.45 | 10.45 | 9.990 | 10.17 | 1,035,400 | -0.28(-2.68%) |
Sep 27, 2002 | 10.72 | 11.05 | 10.25 | 10.45 | 850,600 | -0.51(-4.65%) |
Sep 26, 2002 | 10.94 | 11.10 | 10.80 | 10.96 | 939,100 | +0.06(+0.55%) |
Sep 25, 2002 | 11.29 | 11.40 | 10.87 | 10.90 | 1,995,700 | -0.49(-4.30%) |
Sep 24, 2002 | 11.66 | 11.66 | 11.00 | 11.39 | 633,900 | -0.27(-2.32%) |
Sep 23, 2002 | 11.80 | 11.81 | 11.36 | 11.66 | 1,595,000 | -0.18(-1.52%) |
Sep 20, 2002 | 12.21 | 12.21 | 11.74 | 11.84 | 2,700,000 | -0.12(-1.00%) |
Sep 19, 2002 | 12.07 | 12.07 | 11.71 | 11.96 | 1,063,400 | -0.14(-1.16%) |
Sep 18, 2002 | 12.52 | 12.52 | 12.02 | 12.10 | 1,062,000 | -0.45(-3.59%) |
Sep 17, 2002 | 13.60 | 13.60 | 12.42 | 12.55 | 1,193,800 | -0.69(-5.21%) |
Sep 16, 2002 | 13.55 | 13.55 | 13.13 | 13.24 | 542,400 | -0.34(-2.50%) |
Sep 13, 2002 | 13.53 | 13.71 | 13.11 | 13.58 | 5,630,000 | -0.05(-0.37%) |
Sep 12, 2002 | 13.86 | 13.86 | 13.40 | 13.63 | 499,900 | -0.51(-3.61%) |
Sep 11, 2002 | 14.43 | 14.47 | 14.12 | 14.14 | 587,400 | +0.14(+1.00%) |
Sep 10, 2002 | 13.24 | 14.00 | 13.24 | 14.00 | 750,100 | +0.76(+5.74%) |
Sep 09, 2002 | 13.10 | 13.48 | 12.95 | 13.24 | 1,243,400 | +0.13(+0.99%) |
Sep 06, 2002 | 12.54 | 13.20 | 12.40 | 13.11 | 1,316,000 | +0.76(+6.15%) |
Sep 05, 2002 | 12.75 | 12.77 | 12.26 | 12.35 | 727,500 | -0.50(-3.89%) |
Sep 04, 2002 | 12.63 | 12.90 | 12.48 | 12.85 | 1,380,100 | +0.20(+1.58%) |
Sep 03, 2002 | 13.10 | 13.10 | 12.60 | 12.65 | 793,200 | -0.82(-6.09%) |
Aug 30, 2002 | 13.59 | 13.68 | 13.26 | 13.47 | 540,400 | -0.12(-0.88%) |
Aug 29, 2002 | 13.28 | 13.73 | 12.88 | 13.59 | 2,504,300 | +0.21(+1.57%) |
Aug 28, 2002 | 13.91 | 13.95 | 13.32 | 13.38 | 838,700 | -0.53(-3.81%) |
Aug 27, 2002 | 14.92 | 15.00 | 13.84 | 13.91 | 1,214,700 | -0.99(-6.64%) |
Aug 26, 2002 | 14.72 | 15.00 | 14.60 | 14.90 | 647,700 | +0.15(+1.02%) |
Aug 23, 2002 | 15.02 | 15.03 | 14.67 | 14.75 | 756,200 | -0.27(-1.80%) |
Aug 22, 2002 | 14.80 | 15.22 | 14.73 | 15.02 | 1,358,100 | +0.27(+1.83%) |
Aug 21, 2002 | 14.62 | 14.98 | 14.50 | 14.75 | 1,174,000 | +0.23(+1.58%) |
Aug 20, 2002 | 15.58 | 15.58 | 14.37 | 14.52 | 2,915,400 | +0.25(+1.75%) |
Aug 16, 2002 | 13.62 | 14.31 | 13.50 | 14.27 | 1,534,100 | +0.55(+4.01%) |
Aug 15, 2002 | 13.36 | 13.79 | 13.24 | 13.72 | 1,634,700 | +0.53(+4.02%) |
Aug 14, 2002 | 12.70 | 13.30 | 12.50 | 13.19 | 1,287,900 | +0.49(+3.86%) |
Aug 13, 2002 | 13.00 | 13.05 | 12.55 | 12.70 | 1,488,100 | -0.35(-2.68%) |
Aug 12, 2002 | 12.83 | 13.06 | 12.55 | 13.05 | 1,285,000 | +1.15(+9.66%) |
Aug 07, 2002 | 12.00 | 12.40 | 11.70 | 11.90 | 1,570,800 | +0.15(+1.28%) |
Aug 06, 2002 | 11.20 | 11.80 | 11.19 | 11.75 | 1,779,900 | +0.69(+6.24%) |
Aug 05, 2002 | 11.97 | 12.02 | 11.00 | 11.06 | 1,442,600 | -0.91(-7.60%) |
Aug 02, 2002 | 12.10 | 12.21 | 11.85 | 11.97 | 2,079,000 | -0.03(-0.25%) |
Aug 01, 2002 | 12.05 | 12.19 | 11.50 | 12.00 | 2,139,400 | -0.45(-3.61%) |
Jul 31, 2002 | 12.85 | 12.85 | 12.40 | 12.45 | 2,528,300 | -0.34(-2.66%) |
Jul 30, 2002 | 12.00 | 12.80 | 11.85 | 12.79 | 2,176,700 | +0.79(+6.58%) |
Jul 29, 2002 | 11.28 | 12.07 | 11.28 | 12.00 | 1,118,000 | +0.72(+6.38%) |
Jul 26, 2002 | 11.38 | 11.77 | 10.84 | 11.28 | 1,488,800 | +0.10(+0.89%) |
Jul 25, 2002 | 11.00 | 11.39 | 10.80 | 11.18 | 4,116,700 | +0.18(+1.64%) |
Jul 24, 2002 | 10.10 | 11.90 | 10.10 | 11.00 | 6,556,100 | -2.45(-18.22%) |
Jul 23, 2002 | 14.40 | 14.48 | 13.30 | 13.45 | 1,432,200 | -1.06(-7.31%) |
Jul 22, 2002 | 14.80 | 15.25 | 14.10 | 14.51 | 1,064,000 | -0.49(-3.27%) |
Jul 19, 2002 | 14.75 | 15.23 | 14.65 | 15.00 | 1,168,300 | -1.00(-6.25%) |
Jul 17, 2002 | 15.95 | 16.00 | 15.35 | 16.00 | 1,650,900 | +1.74(+12.20%) |
Jul 12, 2002 | 14.39 | 14.98 | 14.08 | 14.26 | 853,800 | -0.14(-0.97%) |
Jul 11, 2002 | 14.15 | 14.50 | 13.76 | 14.40 | 860,500 | +0.05(+0.35%) |
Jul 10, 2002 | 14.70 | 14.85 | 14.32 | 14.35 | 1,008,500 | -0.05(-0.35%) |
Jul 09, 2002 | 15.05 | 15.05 | 14.40 | 14.40 | 1,251,900 | -0.90(-5.88%) |
Jul 08, 2002 | 15.30 | 15.30 | 15.30 | 15.30 | 1,208,500 | -0.56(-3.53%) |
Jul 05, 2002 | 14.95 | 15.99 | 14.95 | 15.86 | 370,500 | +0.86(+5.73%) |
Jul 04, 2002 | 15.01 | 15.42 | 14.96 | 15.00 | 1,456,700 | +0.00(+0.00%) |
Jul 03, 2002 | 15.01 | 15.42 | 14.96 | 15.00 | 1,445,600 | -0.10(-0.66%) |
Jul 02, 2002 | 15.22 | 15.44 | 15.01 | 15.10 | 1,445,100 | -0.16(-1.05%) |