Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.878 | 8.247 | 7.482 | 8.177 | 4,855,269 | +0.53(+6.90%) |
Sep 27, 2002 | 9.251 | 9.260 | 7.306 | 7.649 | 8,870,728 | -1.64(-17.63%) |
Sep 25, 2002 | 9.154 | 9.330 | 8.591 | 9.286 | 4,646,339 | +0.43(+4.87%) |
Sep 24, 2002 | 9.946 | 9.946 | 8.714 | 8.855 | 5,929,231 | -1.09(-10.97%) |
Sep 23, 2002 | 10.69 | 10.69 | 9.902 | 9.946 | 2,482,735 | -0.87(-8.06%) |
Sep 20, 2002 | 10.96 | 11.12 | 10.75 | 10.82 | 1,974,214 | -0.03(-0.24%) |
Sep 19, 2002 | 11.24 | 11.49 | 10.83 | 10.84 | 3,498,756 | -0.40(-3.52%) |
Sep 18, 2002 | 11.75 | 11.75 | 11.09 | 11.24 | 5,092,602 | -1.29(-10.32%) |
Sep 17, 2002 | 13.15 | 13.28 | 12.31 | 12.53 | 2,709,275 | -0.16(-1.25%) |
Sep 16, 2002 | 13.18 | 13.25 | 12.45 | 12.69 | 1,999,549 | -0.48(-3.67%) |
Sep 13, 2002 | 14.00 | 14.00 | 12.76 | 13.18 | 2,769,489 | -0.87(-6.20%) |
Sep 12, 2002 | 14.36 | 14.48 | 13.95 | 14.05 | 1,096,116 | -0.92(-6.12%) |
Sep 11, 2002 | 15.03 | 15.35 | 14.90 | 14.96 | 517,042 | +0.12(+0.83%) |
Sep 10, 2002 | 14.87 | 15.47 | 14.58 | 14.84 | 1,407,410 | -0.11(-0.77%) |
Sep 09, 2002 | 14.83 | 15.14 | 14.23 | 14.95 | 1,113,158 | +0.15(+1.01%) |
Sep 06, 2002 | 14.52 | 14.96 | 14.45 | 14.80 | 1,128,950 | +0.36(+2.50%) |
Sep 05, 2002 | 15.23 | 15.23 | 14.26 | 14.44 | 1,751,650 | -0.99(-6.39%) |
Sep 04, 2002 | 15.01 | 15.45 | 14.71 | 15.43 | 955,125 | +0.42(+2.82%) |
Sep 03, 2002 | 15.47 | 15.47 | 14.93 | 15.01 | 1,342,311 | -0.46(-2.96%) |
Aug 30, 2002 | 15.98 | 16.06 | 15.45 | 15.47 | 1,411,045 | -0.62(-3.83%) |
Aug 29, 2002 | 15.18 | 16.37 | 14.96 | 16.08 | 1,437,176 | +0.49(+3.16%) |
Aug 28, 2002 | 15.83 | 15.83 | 15.14 | 15.59 | 1,210,636 | -0.22(-1.39%) |
Aug 27, 2002 | 16.74 | 16.88 | 15.76 | 15.81 | 1,293,344 | -0.92(-5.52%) |
Aug 26, 2002 | 16.90 | 17.23 | 16.30 | 16.73 | 1,381,961 | +0.04(+0.21%) |
Aug 23, 2002 | 17.60 | 17.73 | 16.69 | 16.70 | 2,018,863 | -0.91(-5.15%) |
Aug 22, 2002 | 16.72 | 17.60 | 16.39 | 17.60 | 613,498 | +0.77(+4.60%) |
Aug 21, 2002 | 14.77 | 16.83 | 14.76 | 16.83 | 4,357,654 | +2.19(+14.97%) |
Aug 20, 2002 | 14.21 | 14.79 | 14.09 | 14.64 | 1,220,974 | +0.02(+0.12%) |
Aug 16, 2002 | 14.14 | 14.88 | 13.86 | 14.62 | 2,613,274 | +0.46(+3.23%) |
Aug 15, 2002 | 13.04 | 14.39 | 12.59 | 14.16 | 3,214,389 | +1.17(+9.01%) |
Aug 14, 2002 | 12.98 | 13.20 | 12.14 | 12.99 | 2,986,486 | +0.23(+1.79%) |
Aug 13, 2002 | 12.45 | 13.09 | 12.45 | 12.76 | 2,226,884 | +0.41(+3.35%) |
Aug 12, 2002 | 11.97 | 12.54 | 11.84 | 12.35 | 2,149,174 | -0.63(-4.88%) |
Aug 07, 2002 | 13.42 | 13.56 | 12.69 | 12.98 | 2,741,086 | -0.22(-1.67%) |
Aug 06, 2002 | 12.28 | 13.20 | 12.19 | 13.20 | 2,102,139 | +1.23(+10.29%) |
Aug 05, 2002 | 12.23 | 12.75 | 11.79 | 11.97 | 2,202,571 | -0.26(-2.16%) |
Aug 02, 2002 | 13.60 | 13.60 | 12.05 | 12.23 | 1,463,420 | -1.45(-10.61%) |
Aug 01, 2002 | 13.77 | 13.98 | 13.46 | 13.69 | 1,198,252 | -0.03(-0.19%) |
Jul 31, 2002 | 14.02 | 14.19 | 13.38 | 13.71 | 1,187,005 | -0.31(-2.20%) |
Jul 30, 2002 | 14.08 | 14.26 | 13.51 | 14.02 | 1,625,429 | +0.42(+3.11%) |
Jul 29, 2002 | 12.94 | 13.62 | 12.84 | 13.60 | 1,142,924 | +1.09(+8.73%) |
Jul 26, 2002 | 13.07 | 13.32 | 12.41 | 12.51 | 1,502,956 | -0.43(-3.33%) |
Jul 25, 2002 | 12.69 | 13.25 | 12.01 | 12.94 | 1,793,118 | +0.31(+2.44%) |
Jul 24, 2002 | 12.06 | 12.98 | 11.62 | 12.63 | 2,314,592 | +0.36(+2.94%) |
Jul 23, 2002 | 12.85 | 13.11 | 12.01 | 12.27 | 1,497,389 | -0.43(-3.40%) |
Jul 22, 2002 | 13.84 | 14.13 | 12.61 | 12.70 | 1,855,490 | -1.14(-8.21%) |
Jul 19, 2002 | 14.15 | 14.26 | 13.56 | 13.84 | 1,590,209 | -0.64(-4.44%) |
Jul 17, 2002 | 15.41 | 15.63 | 14.20 | 14.48 | 1,777,213 | -0.85(-5.57%) |
Jul 12, 2002 | 15.32 | 15.54 | 14.81 | 15.33 | 1,874,691 | +0.21(+1.40%) |
Jul 11, 2002 | 15.64 | 15.67 | 14.70 | 15.12 | 1,753,582 | -0.50(-3.21%) |
Jul 10, 2002 | 16.08 | 16.55 | 15.52 | 15.62 | 1,957,854 | -0.46(-2.85%) |
Jul 09, 2002 | 16.86 | 17.10 | 16.57 | 16.08 | 1,291,527 | -0.56(-3.38%) |
Jul 08, 2002 | 16.90 | 16.90 | 16.64 | 16.64 | 1,134,857 | -0.17(-0.99%) |
Jul 05, 2002 | 16.15 | 17.03 | 16.15 | 16.81 | 766,759 | +0.88(+5.52%) |
Jul 04, 2002 | 16.10 | 16.33 | 15.52 | 15.93 | 2,038,177 | +0.00(+0.00%) |
Jul 03, 2002 | 16.10 | 16.33 | 15.52 | 15.93 | 2,038,177 | +0.07(+0.44%) |
Jul 02, 2002 | 16.68 | 16.86 | 15.84 | 15.86 | 2,151,446 | -0.74(-4.45%) |