Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.36 | 12.60 | 12.19 | 12.46 | 2,965,645 | -0.16(-1.27%) |
Sep 27, 2002 | 12.91 | 12.96 | 12.49 | 12.62 | 3,367,649 | -0.37(-2.82%) |
Sep 26, 2002 | 12.85 | 13.01 | 12.69 | 12.98 | 3,259,317 | +0.23(+1.81%) |
Sep 25, 2002 | 12.42 | 12.86 | 12.21 | 12.75 | 4,501,038 | +0.46(+3.75%) |
Sep 24, 2002 | 12.26 | 12.37 | 12.08 | 12.29 | 3,888,756 | +0.01(+0.08%) |
Sep 23, 2002 | 12.37 | 12.46 | 12.17 | 12.28 | 3,463,012 | -0.09(-0.69%) |
Sep 20, 2002 | 12.37 | 12.52 | 12.28 | 12.37 | 6,842,432 | -0.04(-0.28%) |
Sep 19, 2002 | 12.83 | 13.04 | 12.40 | 12.40 | 6,137,380 | -0.64(-4.88%) |
Sep 18, 2002 | 13.07 | 13.13 | 12.90 | 13.04 | 2,609,928 | -0.06(-0.46%) |
Sep 17, 2002 | 13.06 | 13.21 | 12.87 | 13.10 | 4,990,624 | +0.12(+0.93%) |
Sep 16, 2002 | 12.66 | 12.98 | 12.57 | 12.98 | 3,111,284 | +0.27(+2.09%) |
Sep 13, 2002 | 12.53 | 12.75 | 12.46 | 12.71 | 1,755,646 | +0.13(+1.04%) |
Sep 12, 2002 | 12.68 | 12.75 | 12.51 | 12.58 | 2,346,381 | -0.23(-1.76%) |
Sep 11, 2002 | 12.81 | 12.87 | 12.71 | 12.81 | 1,143,564 | +0.08(+0.63%) |
Sep 10, 2002 | 12.78 | 12.78 | 12.53 | 12.73 | 3,498,524 | -0.03(-0.24%) |
Sep 09, 2002 | 12.77 | 12.96 | 12.69 | 12.76 | 3,297,423 | -0.02(-0.20%) |
Sep 06, 2002 | 12.98 | 12.98 | 12.78 | 12.78 | 2,625,289 | -0.09(-0.70%) |
Sep 05, 2002 | 12.78 | 13.03 | 12.66 | 12.87 | 3,498,524 | +0.04(+0.31%) |
Sep 04, 2002 | 12.86 | 12.97 | 12.71 | 12.83 | 3,863,020 | +0.11(+0.83%) |
Sep 03, 2002 | 12.98 | 13.08 | 12.73 | 12.73 | 3,804,765 | -0.45(-3.42%) |
Aug 30, 2002 | 13.09 | 13.31 | 13.06 | 13.18 | 2,290,520 | +0.12(+0.92%) |
Aug 29, 2002 | 13.17 | 13.31 | 12.92 | 13.06 | 3,519,672 | -0.28(-2.07%) |
Aug 28, 2002 | 13.43 | 13.50 | 13.27 | 13.33 | 4,209,162 | -0.12(-0.89%) |
Aug 27, 2002 | 13.21 | 13.50 | 12.93 | 13.45 | 4,820,845 | +0.33(+2.52%) |
Aug 26, 2002 | 13.23 | 13.26 | 12.96 | 13.12 | 1,818,291 | -0.03(-0.19%) |
Aug 23, 2002 | 13.15 | 13.26 | 13.07 | 13.15 | 3,035,073 | +0.02(+0.11%) |
Aug 22, 2002 | 12.95 | 13.17 | 12.85 | 13.13 | 2,395,260 | +0.19(+1.43%) |
Aug 21, 2002 | 12.96 | 13.03 | 12.78 | 12.95 | 2,426,183 | +0.01(+0.12%) |
Aug 20, 2002 | 12.96 | 13.03 | 12.78 | 12.93 | 2,026,375 | +0.01(+0.08%) |
Aug 16, 2002 | 12.83 | 13.03 | 12.73 | 12.92 | 2,958,862 | +0.07(+0.55%) |
Aug 15, 2002 | 13.08 | 13.13 | 12.68 | 12.85 | 4,168,862 | -0.27(-2.06%) |
Aug 14, 2002 | 12.90 | 13.14 | 12.74 | 13.12 | 3,889,554 | +0.23(+1.79%) |
Aug 13, 2002 | 12.76 | 13.08 | 12.60 | 12.89 | 3,351,090 | +0.13(+1.02%) |
Aug 12, 2002 | 12.83 | 12.93 | 12.58 | 12.76 | 2,627,085 | +0.29(+2.33%) |
Aug 07, 2002 | 12.38 | 12.51 | 12.22 | 12.47 | 2,563,443 | +0.20(+1.63%) |
Aug 06, 2002 | 12.29 | 12.48 | 12.18 | 12.27 | 4,116,591 | +0.11(+0.91%) |
Aug 05, 2002 | 12.48 | 12.56 | 12.16 | 12.16 | 2,216,703 | -0.27(-2.14%) |
Aug 02, 2002 | 12.43 | 12.63 | 12.24 | 12.43 | 3,212,832 | +0.02(+0.16%) |
Aug 01, 2002 | 12.59 | 12.65 | 12.29 | 12.41 | 3,718,379 | -0.18(-1.43%) |
Jul 31, 2002 | 12.38 | 12.59 | 12.23 | 12.59 | 5,280,705 | +0.28(+2.28%) |
Jul 30, 2002 | 12.33 | 12.41 | 12.17 | 12.31 | 5,635,026 | -0.15(-1.21%) |
Jul 29, 2002 | 12.32 | 12.58 | 12.24 | 12.46 | 4,394,702 | +0.14(+1.10%) |
Jul 26, 2002 | 12.28 | 12.40 | 12.01 | 12.32 | 3,927,261 | +0.17(+1.36%) |
Jul 25, 2002 | 11.54 | 12.33 | 11.53 | 12.16 | 5,301,254 | +0.58(+4.98%) |
Jul 24, 2002 | 11.23 | 11.68 | 11.08 | 11.58 | 8,079,365 | +0.21(+1.85%) |
Jul 23, 2002 | 11.00 | 11.43 | 10.92 | 11.37 | 9,926,983 | +0.38(+3.42%) |
Jul 22, 2002 | 10.53 | 11.03 | 10.48 | 10.99 | 9,362,383 | -0.00(-0.05%) |
Jul 19, 2002 | 11.71 | 11.75 | 10.73 | 11.00 | 10,233,822 | -1.41(-11.39%) |
Jul 17, 2002 | 12.16 | 12.54 | 12.12 | 12.41 | 4,627,923 | -0.30(-2.37%) |
Jul 12, 2002 | 12.98 | 13.03 | 12.55 | 12.71 | 4,326,072 | -0.30(-2.31%) |
Jul 11, 2002 | 13.46 | 13.48 | 12.67 | 13.01 | 9,475,503 | -0.42(-3.10%) |
Jul 10, 2002 | 13.53 | 13.61 | 13.28 | 13.43 | 5,752,335 | -0.04(-0.26%) |
Jul 09, 2002 | 13.36 | 13.46 | 13.36 | 13.46 | 4,806,082 | +0.13(+0.94%) |
Jul 08, 2002 | 13.43 | 13.43 | 13.34 | 13.34 | 3,163,555 | -0.04(-0.30%) |
Jul 05, 2002 | 13.36 | 13.41 | 13.19 | 13.38 | 2,303,288 | -0.04(-0.30%) |
Jul 04, 2002 | 13.43 | 13.50 | 13.26 | 13.42 | 3,740,324 | +0.00(+0.00%) |
Jul 03, 2002 | 13.43 | 13.50 | 13.26 | 13.42 | 3,740,324 | -0.01(-0.11%) |
Jul 02, 2002 | 13.56 | 13.56 | 13.25 | 13.43 | 4,457,346 | -0.07(-0.48%) |