Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.63 | 13.63 | 13.08 | 13.46 | 2,334,376 | -0.20(-1.46%) |
Sep 27, 2002 | 13.91 | 14.05 | 13.63 | 13.66 | 1,515,786 | -0.48(-3.38%) |
Sep 26, 2002 | 13.79 | 14.29 | 13.64 | 14.14 | 2,778,882 | +0.38(+2.79%) |
Sep 25, 2002 | 12.88 | 13.78 | 12.88 | 13.75 | 2,820,307 | +0.96(+7.46%) |
Sep 24, 2002 | 12.76 | 12.87 | 12.39 | 12.80 | 1,975,602 | +0.04(+0.30%) |
Sep 23, 2002 | 12.96 | 13.10 | 12.63 | 12.76 | 2,211,363 | -0.23(-1.75%) |
Sep 20, 2002 | 13.31 | 13.38 | 12.88 | 12.99 | 2,960,251 | -0.39(-2.95%) |
Sep 19, 2002 | 13.10 | 13.74 | 13.08 | 13.38 | 4,419,124 | +0.31(+2.34%) |
Sep 18, 2002 | 12.46 | 13.19 | 12.24 | 13.08 | 3,269,676 | +0.50(+3.97%) |
Sep 17, 2002 | 13.05 | 13.10 | 12.51 | 12.58 | 1,517,407 | -0.47(-3.62%) |
Sep 16, 2002 | 13.08 | 13.18 | 12.81 | 13.05 | 1,117,928 | +0.02(+0.17%) |
Sep 13, 2002 | 12.80 | 13.04 | 12.60 | 13.03 | 1,458,152 | +0.12(+0.95%) |
Sep 12, 2002 | 13.30 | 13.30 | 12.63 | 12.90 | 2,946,923 | -0.45(-3.37%) |
Sep 11, 2002 | 13.44 | 13.49 | 13.24 | 13.35 | 1,093,974 | -0.08(-0.62%) |
Sep 10, 2002 | 13.85 | 13.85 | 13.36 | 13.44 | 1,794,773 | -0.47(-3.39%) |
Sep 09, 2002 | 13.78 | 13.98 | 13.56 | 13.91 | 11,292,756 | +0.09(+0.64%) |
Sep 06, 2002 | 13.85 | 13.85 | 13.46 | 13.82 | 1,193,574 | +0.22(+1.63%) |
Sep 05, 2002 | 13.83 | 13.83 | 13.39 | 13.60 | 1,526,233 | -0.28(-2.00%) |
Sep 04, 2002 | 13.52 | 13.95 | 13.35 | 13.88 | 1,905,360 | +0.37(+2.71%) |
Sep 03, 2002 | 13.96 | 13.96 | 13.42 | 13.51 | 1,881,946 | -0.72(-5.07%) |
Aug 30, 2002 | 14.52 | 14.52 | 14.17 | 14.23 | 1,426,453 | -0.33(-2.29%) |
Aug 29, 2002 | 14.17 | 14.56 | 14.10 | 14.56 | 3,083,084 | +0.28(+1.94%) |
Aug 28, 2002 | 13.97 | 14.37 | 13.74 | 14.29 | 3,359,189 | +0.18(+1.30%) |
Aug 27, 2002 | 13.88 | 14.23 | 13.77 | 14.10 | 2,529,613 | +0.22(+1.56%) |
Aug 26, 2002 | 13.77 | 13.89 | 13.34 | 13.89 | 2,734,216 | +0.12(+0.85%) |
Aug 23, 2002 | 13.24 | 13.90 | 13.24 | 13.77 | 2,956,468 | +0.39(+2.90%) |
Aug 22, 2002 | 13.10 | 13.49 | 13.01 | 13.38 | 2,118,607 | +0.21(+1.56%) |
Aug 21, 2002 | 13.01 | 13.45 | 12.99 | 13.18 | 2,062,954 | +0.20(+1.54%) |
Aug 20, 2002 | 13.30 | 13.30 | 12.93 | 12.98 | 2,590,670 | +0.03(+0.21%) |
Aug 16, 2002 | 12.95 | 13.10 | 12.75 | 12.95 | 11,274,746 | -0.12(-0.89%) |
Aug 15, 2002 | 12.49 | 13.10 | 12.45 | 13.06 | 1,591,972 | +0.70(+5.66%) |
Aug 14, 2002 | 12.16 | 12.42 | 11.83 | 12.36 | 1,511,104 | +0.21(+1.69%) |
Aug 13, 2002 | 12.55 | 12.63 | 12.12 | 12.16 | 1,552,168 | -0.41(-3.23%) |
Aug 12, 2002 | 12.46 | 12.71 | 12.23 | 12.56 | 784,729 | +0.58(+4.87%) |
Aug 07, 2002 | 12.35 | 12.38 | 11.47 | 11.98 | 2,300,516 | +0.00(+0.00%) |
Aug 06, 2002 | 11.94 | 12.30 | 11.94 | 11.98 | 2,217,486 | +0.05(+0.42%) |
Aug 05, 2002 | 11.91 | 12.49 | 11.89 | 11.93 | 1,531,456 | -0.01(-0.05%) |
Aug 02, 2002 | 12.45 | 12.49 | 11.80 | 11.94 | 2,175,341 | -0.57(-4.57%) |
Aug 01, 2002 | 12.85 | 13.10 | 12.51 | 12.51 | 1,714,986 | -0.38(-2.97%) |
Jul 31, 2002 | 13.06 | 13.27 | 12.74 | 12.89 | 4,849,401 | +0.07(+0.52%) |
Jul 30, 2002 | 12.77 | 13.01 | 12.65 | 12.83 | 1,822,150 | +0.01(+0.09%) |
Jul 29, 2002 | 12.55 | 12.88 | 12.50 | 12.81 | 2,431,995 | +0.52(+4.25%) |
Jul 26, 2002 | 12.58 | 12.58 | 12.00 | 12.29 | 2,882,264 | -0.42(-3.32%) |
Jul 25, 2002 | 12.21 | 12.94 | 12.16 | 12.71 | 4,394,989 | +0.47(+3.85%) |
Jul 24, 2002 | 11.38 | 12.58 | 11.10 | 12.24 | 4,795,549 | +0.86(+7.56%) |
Jul 23, 2002 | 11.00 | 11.49 | 11.00 | 11.38 | 2,717,646 | +0.38(+3.48%) |
Jul 22, 2002 | 11.47 | 11.60 | 10.77 | 11.00 | 2,173,540 | -0.52(-4.53%) |
Jul 19, 2002 | 11.77 | 11.97 | 11.44 | 11.52 | 3,061,832 | -0.18(-1.52%) |
Jul 17, 2002 | 11.99 | 12.30 | 11.69 | 11.70 | 3,536,055 | +0.04(+0.33%) |
Jul 12, 2002 | 12.03 | 12.27 | 11.05 | 11.66 | 4,393,909 | -0.43(-3.58%) |
Jul 11, 2002 | 12.10 | 12.27 | 11.75 | 12.09 | 1,938,319 | -0.19(-1.58%) |
Jul 10, 2002 | 12.20 | 12.61 | 12.00 | 12.29 | 2,526,191 | +0.26(+2.12%) |
Jul 09, 2002 | 12.63 | 12.99 | 11.92 | 12.03 | 2,317,806 | -0.50(-3.99%) |
Jul 08, 2002 | 12.77 | 12.77 | 12.53 | 12.53 | 1,914,545 | -0.33(-2.59%) |
Jul 05, 2002 | 12.21 | 12.97 | 12.21 | 12.86 | 955,471 | +0.81(+6.68%) |
Jul 04, 2002 | 12.85 | 12.94 | 11.89 | 12.06 | 3,518,044 | +0.00(+0.00%) |
Jul 03, 2002 | 12.85 | 12.94 | 11.89 | 12.06 | 3,518,044 | -0.68(-5.36%) |
Jul 02, 2002 | 12.96 | 13.05 | 12.61 | 12.74 | 2,402,277 | -0.31(-2.38%) |