Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.45 | 15.45 | 14.78 | 15.07 | 6,628,449 | -0.54(-3.46%) |
Sep 27, 2002 | 15.56 | 16.25 | 15.47 | 15.61 | 5,164,945 | -0.12(-0.75%) |
Sep 26, 2002 | 15.71 | 16.02 | 15.38 | 15.73 | 3,977,422 | +0.23(+1.48%) |
Sep 25, 2002 | 15.34 | 15.69 | 15.07 | 15.50 | 6,766,810 | +0.38(+2.51%) |
Sep 24, 2002 | 14.97 | 15.40 | 14.90 | 15.12 | 7,360,845 | +0.01(+0.08%) |
Sep 23, 2002 | 14.93 | 15.40 | 14.86 | 15.11 | 5,891,704 | +0.14(+0.91%) |
Sep 20, 2002 | 15.66 | 15.71 | 14.73 | 14.97 | 10,125,813 | -0.41(-2.66%) |
Sep 19, 2002 | 14.29 | 15.58 | 14.25 | 15.38 | 12,087,996 | +0.84(+5.81%) |
Sep 18, 2002 | 14.38 | 14.78 | 14.19 | 14.53 | 6,963,962 | +0.11(+0.73%) |
Sep 17, 2002 | 14.41 | 14.84 | 14.28 | 14.43 | 4,964,732 | +0.17(+1.18%) |
Sep 16, 2002 | 14.46 | 14.47 | 14.06 | 14.26 | 4,758,528 | -0.27(-1.88%) |
Sep 13, 2002 | 14.16 | 14.69 | 14.02 | 14.53 | 2,886,862 | +0.01(+0.04%) |
Sep 12, 2002 | 15.02 | 15.02 | 14.37 | 14.53 | 3,422,768 | -0.56(-3.74%) |
Sep 11, 2002 | 15.10 | 15.51 | 15.04 | 15.09 | 3,693,227 | +0.25(+1.67%) |
Sep 10, 2002 | 14.70 | 14.96 | 14.53 | 14.84 | 297,001,280 | +0.22(+1.49%) |
Sep 09, 2002 | 14.41 | 14.87 | 14.19 | 14.63 | 3,234,189 | +0.15(+1.03%) |
Sep 06, 2002 | 14.03 | 14.82 | 13.96 | 14.48 | 5,530,741 | +0.76(+5.52%) |
Sep 05, 2002 | 14.04 | 14.07 | 13.55 | 13.72 | 6,918,540 | -0.59(-4.12%) |
Sep 04, 2002 | 14.01 | 14.46 | 13.74 | 14.31 | 4,070,942 | +0.34(+2.44%) |
Sep 03, 2002 | 14.58 | 14.58 | 13.72 | 13.97 | 4,313,920 | -0.56(-3.85%) |
Aug 30, 2002 | 14.81 | 15.00 | 14.53 | 14.53 | 3,388,478 | -0.25(-1.72%) |
Aug 29, 2002 | 14.46 | 15.14 | 14.32 | 14.78 | 3,911,332 | +0.01(+0.08%) |
Aug 28, 2002 | 15.01 | 15.46 | 14.47 | 14.77 | 3,373,906 | -0.50(-3.29%) |
Aug 27, 2002 | 15.92 | 15.98 | 15.15 | 15.27 | 3,109,662 | -0.25(-1.64%) |
Aug 26, 2002 | 15.25 | 15.73 | 15.12 | 15.53 | 3,775,535 | +0.40(+2.63%) |
Aug 23, 2002 | 15.61 | 15.79 | 15.02 | 15.13 | 3,939,198 | -0.55(-3.52%) |
Aug 22, 2002 | 15.30 | 15.83 | 15.10 | 15.68 | 3,556,477 | +0.35(+2.27%) |
Aug 21, 2002 | 15.05 | 15.52 | 14.83 | 15.33 | 3,791,340 | +0.45(+3.05%) |
Aug 20, 2002 | 14.99 | 15.04 | 14.56 | 14.88 | 4,557,677 | -0.12(-0.83%) |
Aug 16, 2002 | 14.29 | 15.11 | 14.16 | 15.01 | 6,081,779 | +0.74(+5.18%) |
Aug 15, 2002 | 14.55 | 14.64 | 14.06 | 14.27 | 9,971,460 | -0.22(-1.50%) |
Aug 14, 2002 | 13.50 | 14.59 | 13.15 | 14.48 | 10,240,979 | +1.09(+8.16%) |
Aug 13, 2002 | 12.76 | 13.99 | 12.76 | 13.39 | 8,851,584 | +0.63(+4.96%) |
Aug 12, 2002 | 13.33 | 13.47 | 12.66 | 12.76 | 7,319,288 | -1.28(-9.11%) |
Aug 07, 2002 | 14.49 | 14.68 | 13.57 | 14.04 | 5,148,838 | -0.19(-1.35%) |
Aug 06, 2002 | 13.73 | 14.52 | 13.73 | 14.23 | 5,361,132 | +0.33(+2.37%) |
Aug 05, 2002 | 13.71 | 14.36 | 13.54 | 13.90 | 8,558,899 | -0.91(-6.16%) |
Aug 02, 2002 | 15.68 | 15.83 | 14.59 | 14.81 | 5,960,965 | -0.97(-6.17%) |
Aug 01, 2002 | 16.29 | 16.82 | 15.38 | 15.79 | 4,953,296 | -0.55(-3.35%) |
Jul 31, 2002 | 16.14 | 16.35 | 15.66 | 16.33 | 5,068,946 | +0.19(+1.15%) |
Jul 30, 2002 | 16.02 | 16.39 | 15.49 | 16.15 | 4,781,271 | -0.08(-0.50%) |
Jul 29, 2002 | 15.88 | 16.27 | 15.12 | 16.23 | 5,685,370 | +1.44(+9.74%) |
Jul 26, 2002 | 14.29 | 14.94 | 14.07 | 14.79 | 5,289,776 | +0.46(+3.21%) |
Jul 25, 2002 | 14.70 | 14.80 | 13.88 | 14.33 | 6,209,558 | -0.42(-2.86%) |
Jul 24, 2002 | 13.84 | 14.82 | 13.45 | 14.75 | 7,171,064 | +0.84(+6.07%) |
Jul 23, 2002 | 13.75 | 14.38 | 13.68 | 13.91 | 8,955,774 | +0.11(+0.76%) |
Jul 22, 2002 | 14.15 | 14.59 | 13.68 | 13.80 | 9,165,499 | -0.65(-4.51%) |
Jul 19, 2002 | 14.53 | 15.09 | 14.30 | 14.45 | 7,495,179 | -3.07(-17.51%) |
Jul 17, 2002 | 17.68 | 18.11 | 17.00 | 17.52 | 4,571,716 | -0.07(-0.42%) |
Jul 12, 2002 | 17.67 | 17.85 | 16.92 | 17.59 | 5,053,483 | +0.12(+0.71%) |
Jul 11, 2002 | 16.79 | 17.77 | 16.55 | 17.47 | 6,647,133 | +0.32(+1.85%) |
Jul 10, 2002 | 17.95 | 18.19 | 17.13 | 17.15 | 4,401,624 | -0.70(-3.93%) |
Jul 09, 2002 | 18.29 | 18.50 | 17.85 | 17.86 | 5,038,665 | -0.43(-2.38%) |
Jul 08, 2002 | 19.31 | 19.64 | 18.14 | 18.29 | 4,886,612 | -1.02(-5.30%) |
Jul 05, 2002 | 18.45 | 19.43 | 18.25 | 19.31 | 2,135,819 | +0.95(+5.17%) |
Jul 04, 2002 | 17.82 | 18.44 | 17.73 | 18.36 | 5,750,927 | +0.00(+0.00%) |
Jul 03, 2002 | 17.82 | 18.44 | 17.73 | 18.36 | 5,737,880 | +0.63(+3.53%) |
Jul 02, 2002 | 18.24 | 18.71 | 17.44 | 17.74 | 5,527,841 | -0.72(-3.90%) |