Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.43 | 14.66 | 14.23 | 14.59 | 20,773,796 | +0.20(+1.42%) |
Sep 27, 2002 | 14.82 | 14.87 | 14.36 | 14.39 | 13,476,517 | -0.43(-2.89%) |
Sep 26, 2002 | 14.68 | 14.82 | 14.55 | 14.81 | 12,614,860 | +0.27(+1.85%) |
Sep 25, 2002 | 14.43 | 14.69 | 14.36 | 14.54 | 13,093,933 | +0.17(+1.20%) |
Sep 24, 2002 | 14.72 | 14.74 | 14.36 | 14.37 | 15,750,273 | -0.44(-2.98%) |
Sep 23, 2002 | 14.69 | 14.85 | 14.61 | 14.81 | 10,802,717 | -0.06(-0.38%) |
Sep 20, 2002 | 14.87 | 14.93 | 14.73 | 14.87 | 19,347,606 | -0.00(-0.03%) |
Sep 19, 2002 | 14.94 | 15.10 | 14.87 | 14.87 | 10,674,678 | -0.16(-1.06%) |
Sep 18, 2002 | 14.91 | 15.16 | 14.80 | 15.03 | 10,462,404 | +0.01(+0.04%) |
Sep 17, 2002 | 15.19 | 15.26 | 14.98 | 15.03 | 12,631,401 | -0.15(-1.01%) |
Sep 16, 2002 | 15.02 | 15.18 | 14.99 | 15.18 | 11,122,813 | +0.16(+1.09%) |
Sep 13, 2002 | 14.85 | 15.02 | 14.80 | 15.02 | 9,390,923 | +0.13(+0.88%) |
Sep 12, 2002 | 14.86 | 14.90 | 14.74 | 14.89 | 8,774,010 | -0.11(-0.74%) |
Sep 11, 2002 | 14.97 | 15.02 | 14.83 | 15.00 | 7,506,796 | +0.06(+0.42%) |
Sep 10, 2002 | 14.85 | 14.99 | 14.71 | 14.94 | 9,471,177 | +0.11(+0.72%) |
Sep 09, 2002 | 14.57 | 14.83 | 14.53 | 14.83 | 8,398,165 | +0.15(+1.00%) |
Sep 06, 2002 | 14.85 | 14.85 | 14.56 | 14.68 | 10,896,755 | +0.02(+0.11%) |
Sep 05, 2002 | 14.45 | 14.79 | 14.40 | 14.67 | 17,667,482 | +0.21(+1.46%) |
Sep 04, 2002 | 14.20 | 14.51 | 14.12 | 14.46 | 14,646,017 | +0.33(+2.33%) |
Sep 03, 2002 | 14.47 | 14.47 | 14.10 | 14.13 | 12,475,182 | -0.34(-2.38%) |
Aug 30, 2002 | 14.34 | 14.64 | 14.28 | 14.47 | 9,378,058 | +0.13(+0.89%) |
Aug 29, 2002 | 14.54 | 14.59 | 14.32 | 14.34 | 12,190,618 | -0.30(-2.07%) |
Aug 28, 2002 | 14.20 | 14.77 | 14.20 | 14.65 | 8,103,492 | -0.11(-0.75%) |
Aug 27, 2002 | 14.73 | 14.84 | 14.57 | 14.76 | 10,438,818 | +0.00(+0.01%) |
Aug 26, 2002 | 14.73 | 14.77 | 14.55 | 14.76 | 9,911,042 | +0.02(+0.17%) |
Aug 23, 2002 | 14.72 | 14.85 | 14.68 | 14.73 | 7,768,693 | -0.08(-0.56%) |
Aug 22, 2002 | 14.72 | 14.87 | 14.65 | 14.81 | 8,957,491 | -0.02(-0.14%) |
Aug 21, 2002 | 14.73 | 14.85 | 14.66 | 14.84 | 9,242,362 | +0.11(+0.75%) |
Aug 20, 2002 | 14.75 | 14.84 | 14.69 | 14.73 | 10,339,879 | -0.17(-1.14%) |
Aug 19, 2002 | 14.79 | 14.94 | 14.70 | 14.89 | 11,679,076 | +0.04(+0.29%) |
Aug 16, 2002 | 14.69 | 14.85 | 14.54 | 14.85 | 14,765,173 | -0.05(-0.36%) |
Aug 15, 2002 | 15.03 | 15.16 | 14.80 | 14.91 | 13,792,631 | -0.26(-1.69%) |
Aug 14, 2002 | 14.70 | 15.16 | 14.58 | 15.16 | 13,672,251 | +0.46(+3.14%) |
Aug 13, 2002 | 14.68 | 14.97 | 14.64 | 14.70 | 14,011,951 | -0.13(-0.87%) |
Aug 12, 2002 | 14.69 | 14.92 | 14.68 | 14.83 | 9,501,502 | -0.05(-0.32%) |
Aug 09, 2002 | 14.63 | 14.93 | 14.61 | 14.88 | 13,163,772 | +0.05(+0.32%) |
Aug 08, 2002 | 14.52 | 14.84 | 14.42 | 14.83 | 15,164,298 | +0.31(+2.16%) |
Aug 07, 2002 | 14.40 | 14.54 | 14.12 | 14.52 | 16,704,436 | +0.20(+1.38%) |
Aug 06, 2002 | 14.48 | 14.58 | 14.22 | 14.32 | 19,989,024 | -0.05(-0.32%) |
Aug 05, 2002 | 14.59 | 14.59 | 14.23 | 14.36 | 24,383,992 | -0.30(-2.05%) |
Aug 02, 2002 | 14.34 | 14.67 | 14.34 | 14.66 | 22,225,104 | +0.32(+2.24%) |
Aug 01, 2002 | 14.49 | 14.66 | 14.24 | 14.34 | 15,726,994 | -0.18(-1.26%) |
Jul 31, 2002 | 14.30 | 14.53 | 14.16 | 14.53 | 15,552,089 | +0.28(+1.96%) |
Jul 30, 2002 | 14.10 | 14.29 | 14.00 | 14.25 | 13,238,512 | +0.01(+0.07%) |
Jul 29, 2002 | 13.81 | 14.24 | 13.79 | 14.24 | 15,051,881 | +0.49(+3.59%) |
Jul 26, 2002 | 13.76 | 13.82 | 13.59 | 13.74 | 13,943,950 | -0.13(-0.96%) |
Jul 25, 2002 | 13.43 | 13.88 | 13.23 | 13.88 | 20,058,250 | +0.45(+3.37%) |
Jul 24, 2002 | 12.75 | 13.44 | 12.75 | 13.43 | 24,717,566 | +0.50(+3.84%) |
Jul 23, 2002 | 12.90 | 13.07 | 12.73 | 12.93 | 20,739,182 | +0.23(+1.77%) |
Jul 22, 2002 | 12.24 | 12.89 | 12.24 | 12.70 | 26,429,546 | +0.55(+4.53%) |
Jul 19, 2002 | 12.90 | 12.97 | 12.09 | 12.15 | 26,536,142 | -0.97(-7.38%) |
Jul 18, 2002 | 13.08 | 13.40 | 13.08 | 13.12 | 13,628,754 | +0.05(+0.40%) |
Jul 17, 2002 | 13.38 | 13.42 | 13.02 | 13.07 | 17,921,108 | -0.19(-1.45%) |
Jul 16, 2002 | 13.30 | 13.38 | 12.95 | 13.26 | 16,273,761 | -0.17(-1.28%) |
Jul 15, 2002 | 13.48 | 13.58 | 12.93 | 13.43 | 21,313,212 | -0.22(-1.59%) |
Jul 12, 2002 | 14.06 | 14.06 | 13.40 | 13.65 | 21,187,318 | -0.38(-2.70%) |
Jul 11, 2002 | 14.22 | 14.31 | 13.89 | 14.03 | 19,390,796 | -0.33(-2.27%) |
Jul 10, 2002 | 14.35 | 14.51 | 14.26 | 14.36 | 15,132,748 | +0.01(+0.06%) |
Jul 09, 2002 | 14.71 | 14.77 | 14.14 | 14.35 | 10,753,707 | -0.40(-2.71%) |
Jul 08, 2002 | 14.67 | 14.77 | 14.53 | 14.75 | 8,655,774 | +0.08(+0.52%) |
Jul 05, 2002 | 14.39 | 14.67 | 14.28 | 14.67 | 5,536,289 | +0.25(+1.72%) |
Jul 04, 2002 | 14.44 | 14.63 | 14.20 | 14.42 | 11,671,725 | +0.00(+0.00%) |
Jul 03, 2002 | 14.44 | 14.63 | 14.20 | 14.42 | 11,671,725 | -0.15(-1.03%) |
Jul 02, 2002 | 14.53 | 14.63 | 14.42 | 14.57 | 12,708,592 | -0.12(-0.83%) |