Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.73 | 13.03 | 12.48 | 12.85 | 1,628,848 | +0.00(+0.00%) |
Sep 27, 2002 | 13.54 | 13.55 | 12.83 | 12.85 | 1,777,571 | -0.72(-5.30%) |
Sep 26, 2002 | 12.91 | 13.87 | 12.80 | 13.57 | 3,158,350 | +0.77(+6.05%) |
Sep 25, 2002 | 12.53 | 12.90 | 12.38 | 12.79 | 355,514 | +0.31(+2.47%) |
Sep 24, 2002 | 12.81 | 12.99 | 12.35 | 12.49 | 3,946,406 | -0.94(-6.98%) |
Sep 23, 2002 | 13.51 | 13.54 | 13.11 | 13.42 | 1,865,067 | -0.10(-0.75%) |
Sep 20, 2002 | 13.37 | 13.59 | 13.32 | 13.52 | 1,561,498 | +0.14(+1.02%) |
Sep 19, 2002 | 13.52 | 13.63 | 13.29 | 13.39 | 1,236,399 | -0.21(-1.56%) |
Sep 18, 2002 | 13.70 | 13.73 | 13.35 | 13.60 | 1,535,229 | -0.18(-1.32%) |
Sep 17, 2002 | 13.89 | 14.01 | 13.57 | 13.78 | 2,220,582 | +0.02(+0.11%) |
Sep 16, 2002 | 14.04 | 14.04 | 13.71 | 13.77 | 1,233,634 | -0.21(-1.49%) |
Sep 13, 2002 | 14.20 | 14.20 | 13.90 | 13.97 | 1,757,821 | -0.34(-2.40%) |
Sep 12, 2002 | 14.40 | 14.62 | 14.23 | 14.32 | 1,379,395 | -0.29(-1.98%) |
Sep 11, 2002 | 14.70 | 14.81 | 14.58 | 14.61 | 497,720 | +0.01(+0.07%) |
Sep 10, 2002 | 14.46 | 14.61 | 14.38 | 14.60 | 738,482 | +0.11(+0.77%) |
Sep 09, 2002 | 14.32 | 14.56 | 14.10 | 14.49 | 1,271,556 | +0.14(+0.99%) |
Sep 06, 2002 | 14.23 | 14.43 | 14.04 | 14.34 | 1,021,906 | +0.29(+2.09%) |
Sep 05, 2002 | 13.78 | 14.16 | 13.55 | 14.05 | 1,428,970 | +0.00(+0.00%) |
Sep 04, 2002 | 13.85 | 14.13 | 13.68 | 14.05 | 1,596,061 | +0.21(+1.54%) |
Sep 03, 2002 | 14.53 | 14.53 | 13.67 | 13.84 | 3,239,920 | -0.71(-4.87%) |
Aug 30, 2002 | 14.71 | 14.83 | 14.48 | 14.55 | 979,244 | -0.07(-0.49%) |
Aug 29, 2002 | 14.73 | 14.83 | 14.47 | 14.62 | 1,007,290 | -0.15(-1.03%) |
Aug 28, 2002 | 14.72 | 14.85 | 14.63 | 14.77 | 1,384,135 | -0.02(-0.14%) |
Aug 27, 2002 | 14.73 | 15.08 | 14.69 | 14.79 | 1,045,409 | +0.12(+0.83%) |
Aug 26, 2002 | 14.68 | 14.76 | 14.37 | 14.67 | 579,883 | +0.09(+0.59%) |
Aug 23, 2002 | 14.69 | 14.79 | 14.58 | 14.58 | 962,653 | -0.29(-1.97%) |
Aug 22, 2002 | 14.73 | 14.95 | 14.67 | 14.88 | 1,657,091 | +0.14(+0.96%) |
Aug 21, 2002 | 14.68 | 14.83 | 14.43 | 14.73 | 1,243,905 | +0.13(+0.90%) |
Aug 20, 2002 | 14.71 | 14.73 | 14.50 | 14.60 | 716,163 | -0.01(-0.03%) |
Aug 16, 2002 | 14.61 | 14.76 | 14.35 | 14.61 | 849,876 | +0.00(+0.00%) |
Aug 15, 2002 | 14.68 | 14.86 | 14.41 | 14.61 | 1,303,947 | +0.06(+0.38%) |
Aug 14, 2002 | 14.29 | 14.56 | 13.98 | 14.55 | 1,210,328 | +0.27(+1.88%) |
Aug 13, 2002 | 14.46 | 14.58 | 14.18 | 14.28 | 1,414,947 | -0.18(-1.23%) |
Aug 12, 2002 | 14.40 | 14.51 | 14.13 | 14.46 | 1,131,720 | +0.34(+2.40%) |
Aug 07, 2002 | 13.95 | 14.25 | 13.64 | 14.12 | 1,113,352 | +0.17(+1.23%) |
Aug 06, 2002 | 13.62 | 14.25 | 13.57 | 13.95 | 1,066,543 | +0.56(+4.16%) |
Aug 05, 2002 | 13.92 | 14.02 | 13.32 | 13.39 | 1,817,863 | -0.54(-3.85%) |
Aug 02, 2002 | 14.61 | 14.63 | 13.92 | 13.93 | 1,305,922 | -0.69(-4.74%) |
Aug 01, 2002 | 14.83 | 14.97 | 14.27 | 14.62 | 1,585,001 | -0.24(-1.60%) |
Jul 31, 2002 | 15.06 | 15.09 | 14.71 | 14.86 | 1,623,713 | -0.23(-1.51%) |
Jul 30, 2002 | 15.24 | 15.24 | 14.87 | 15.09 | 2,319,928 | -0.25(-1.65%) |
Jul 29, 2002 | 15.04 | 15.39 | 14.96 | 15.34 | 3,383,904 | +0.41(+2.75%) |
Jul 26, 2002 | 15.01 | 15.19 | 14.64 | 14.93 | 1,371,890 | -0.08(-0.54%) |
Jul 25, 2002 | 15.28 | 15.29 | 14.49 | 15.01 | 1,839,194 | -0.28(-1.82%) |
Jul 24, 2002 | 14.23 | 15.30 | 14.00 | 15.29 | 2,302,350 | +0.83(+5.71%) |
Jul 23, 2002 | 14.93 | 15.16 | 14.46 | 14.47 | 2,420,262 | -0.49(-3.25%) |
Jul 22, 2002 | 15.29 | 15.63 | 14.82 | 14.95 | 1,808,778 | -0.27(-1.80%) |
Jul 19, 2002 | 15.44 | 15.90 | 15.17 | 15.22 | 2,369,898 | -1.09(-6.70%) |
Jul 17, 2002 | 16.45 | 17.32 | 16.27 | 16.32 | 1,080,171 | -0.60(-3.53%) |
Jul 12, 2002 | 17.01 | 17.46 | 16.83 | 16.92 | 2,567,998 | -0.04(-0.21%) |
Jul 11, 2002 | 16.84 | 16.99 | 16.56 | 16.95 | 1,949,996 | +0.11(+0.66%) |
Jul 10, 2002 | 17.21 | 17.34 | 16.81 | 16.84 | 1,599,814 | -0.31(-1.83%) |
Jul 09, 2002 | 17.09 | 17.15 | 17.09 | 17.15 | 2,597,229 | +0.07(+0.41%) |
Jul 08, 2002 | 17.32 | 17.32 | 17.08 | 17.08 | 1,119,870 | -0.24(-1.37%) |
Jul 05, 2002 | 16.81 | 17.47 | 16.77 | 17.32 | 1,032,966 | +0.66(+3.98%) |
Jul 04, 2002 | 16.79 | 16.91 | 16.27 | 16.66 | 1,487,235 | +0.00(+0.00%) |
Jul 03, 2002 | 16.79 | 16.91 | 16.27 | 16.66 | 1,487,235 | -0.12(-0.72%) |
Jul 02, 2002 | 16.96 | 17.00 | 16.72 | 16.78 | 1,610,282 | -0.20(-1.16%) |