Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.90 | 12.13 | 11.68 | 11.91 | 1,743,319 | -0.19(-1.60%) |
Sep 27, 2002 | 12.00 | 12.26 | 11.94 | 12.10 | 2,856,367 | -0.09(-0.75%) |
Sep 26, 2002 | 11.98 | 12.32 | 11.88 | 12.19 | 3,963,991 | +0.33(+2.77%) |
Sep 25, 2002 | 11.42 | 11.88 | 11.37 | 11.87 | 4,529,685 | +0.56(+4.93%) |
Sep 24, 2002 | 10.80 | 11.36 | 10.71 | 11.31 | 6,142,042 | +0.37(+3.40%) |
Sep 23, 2002 | 11.27 | 11.32 | 10.78 | 10.94 | 3,354,385 | -0.33(-2.95%) |
Sep 20, 2002 | 11.29 | 11.29 | 10.93 | 11.27 | 3,616,309 | -0.02(-0.15%) |
Sep 19, 2002 | 11.35 | 11.43 | 11.25 | 11.29 | 1,448,331 | -0.14(-1.24%) |
Sep 18, 2002 | 11.10 | 11.49 | 11.10 | 11.43 | 2,179,084 | +0.07(+0.61%) |
Sep 17, 2002 | 11.61 | 11.63 | 11.33 | 11.36 | 3,620,700 | -0.11(-0.96%) |
Sep 16, 2002 | 10.98 | 11.53 | 10.96 | 11.47 | 2,720,497 | +0.44(+4.00%) |
Sep 13, 2002 | 10.77 | 11.08 | 10.60 | 11.03 | 1,670,218 | +0.21(+1.91%) |
Sep 12, 2002 | 11.03 | 11.03 | 10.76 | 10.82 | 1,603,833 | -0.21(-1.93%) |
Sep 11, 2002 | 10.84 | 11.18 | 10.76 | 11.03 | 2,031,074 | +0.19(+1.79%) |
Sep 10, 2002 | 10.93 | 10.99 | 10.71 | 10.84 | 1,331,060 | -0.10(-0.90%) |
Sep 09, 2002 | 10.90 | 10.96 | 10.74 | 10.94 | 6,225,217 | +0.02(+0.14%) |
Sep 06, 2002 | 10.69 | 10.98 | 10.53 | 10.92 | 2,653,079 | +0.42(+4.04%) |
Sep 05, 2002 | 10.36 | 10.63 | 10.24 | 10.50 | 2,726,697 | +0.09(+0.91%) |
Sep 04, 2002 | 10.41 | 10.53 | 10.20 | 10.40 | 2,228,679 | -0.03(-0.26%) |
Sep 03, 2002 | 10.69 | 10.72 | 10.36 | 10.43 | 2,370,490 | -0.42(-3.85%) |
Aug 30, 2002 | 10.87 | 11.08 | 10.84 | 10.85 | 2,286,540 | -0.15(-1.41%) |
Aug 29, 2002 | 10.56 | 11.00 | 10.51 | 11.00 | 2,747,103 | +0.31(+2.93%) |
Aug 28, 2002 | 10.84 | 10.94 | 10.69 | 10.69 | 3,453,833 | -0.39(-3.55%) |
Aug 27, 2002 | 11.36 | 11.42 | 11.02 | 11.08 | 2,645,588 | -0.28(-2.47%) |
Aug 26, 2002 | 11.50 | 11.53 | 11.23 | 11.36 | 2,925,594 | +0.06(+0.53%) |
Aug 23, 2002 | 11.50 | 11.62 | 11.29 | 11.30 | 2,098,492 | -0.19(-1.68%) |
Aug 22, 2002 | 11.76 | 11.81 | 11.39 | 11.50 | 3,060,947 | -0.22(-1.92%) |
Aug 21, 2002 | 11.85 | 11.88 | 11.62 | 11.72 | 1,833,210 | +0.02(+0.17%) |
Aug 20, 2002 | 11.87 | 12.10 | 11.70 | 11.70 | 2,212,148 | +0.07(+0.60%) |
Aug 16, 2002 | 11.56 | 11.68 | 11.44 | 11.63 | 2,548,206 | +0.10(+0.89%) |
Aug 15, 2002 | 11.56 | 11.75 | 11.34 | 11.53 | 1,830,110 | +0.05(+0.44%) |
Aug 14, 2002 | 11.02 | 11.48 | 10.84 | 11.48 | 2,239,012 | +0.48(+4.38%) |
Aug 13, 2002 | 11.30 | 11.39 | 10.98 | 11.00 | 1,629,147 | -0.32(-2.84%) |
Aug 12, 2002 | 11.11 | 11.36 | 10.94 | 11.32 | 1,609,257 | -0.02(-0.19%) |
Aug 07, 2002 | 11.32 | 11.43 | 10.96 | 11.34 | 1,744,869 | +0.23(+2.07%) |
Aug 06, 2002 | 11.18 | 11.36 | 10.98 | 11.11 | 3,083,678 | +0.29(+2.68%) |
Aug 05, 2002 | 11.36 | 11.36 | 10.78 | 10.82 | 4,055,690 | -0.53(-4.66%) |
Aug 02, 2002 | 11.50 | 11.68 | 11.14 | 11.35 | 4,299,275 | -0.35(-2.96%) |
Aug 01, 2002 | 11.69 | 11.77 | 11.31 | 11.70 | 5,322,948 | +0.01(+0.05%) |
Jul 31, 2002 | 11.03 | 11.78 | 11.03 | 11.69 | 5,310,033 | +0.69(+6.26%) |
Jul 30, 2002 | 10.79 | 11.18 | 10.51 | 11.00 | 5,549,743 | +0.02(+0.14%) |
Jul 29, 2002 | 10.63 | 11.01 | 10.46 | 10.98 | 5,031,577 | +0.89(+8.82%) |
Jul 26, 2002 | 10.51 | 10.65 | 9.928 | 10.09 | 7,249,149 | -0.18(-1.79%) |
Jul 25, 2002 | 11.42 | 11.42 | 9.949 | 10.28 | 16,131,580 | -1.64(-13.76%) |
Jul 24, 2002 | 10.36 | 12.04 | 10.07 | 11.92 | 7,056,710 | +1.27(+11.95%) |
Jul 23, 2002 | 11.83 | 11.72 | 10.07 | 10.65 | 11,510,453 | -0.85(-7.42%) |
Jul 22, 2002 | 12.00 | 12.12 | 11.21 | 11.50 | 6,562,309 | -0.69(-5.68%) |
Jul 19, 2002 | 12.39 | 12.47 | 11.97 | 12.19 | 4,479,832 | -1.40(-10.31%) |
Jul 17, 2002 | 13.38 | 13.74 | 13.36 | 13.59 | 3,429,552 | -0.35(-2.54%) |
Jul 12, 2002 | 13.87 | 14.32 | 13.65 | 13.95 | 4,108,127 | +0.15(+1.07%) |
Jul 11, 2002 | 13.82 | 14.02 | 13.37 | 13.80 | 4,892,091 | -0.14(-0.97%) |
Jul 10, 2002 | 14.57 | 14.65 | 13.79 | 13.94 | 3,966,832 | -0.65(-4.45%) |
Jul 09, 2002 | 15.20 | 15.20 | 14.59 | 14.59 | 3,680,627 | -0.63(-4.13%) |
Jul 08, 2002 | 15.27 | 15.27 | 15.21 | 15.21 | 2,617,174 | -0.08(-0.51%) |
Jul 05, 2002 | 15.29 | 15.43 | 15.21 | 15.29 | 1,007,658 | +0.13(+0.87%) |
Jul 04, 2002 | 14.52 | 15.24 | 14.52 | 15.16 | 3,775,168 | +0.00(+0.00%) |
Jul 03, 2002 | 14.52 | 15.24 | 14.52 | 15.16 | 3,764,577 | +0.64(+4.41%) |
Jul 02, 2002 | 15.49 | 15.49 | 14.13 | 14.52 | 10,799,590 | -1.08(-6.94%) |