Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.79 | 14.85 | 14.31 | 14.78 | 944,680 | +0.05(+0.34%) |
Sep 27, 2002 | 15.13 | 15.13 | 14.65 | 14.73 | 613,886 | -0.25(-1.67%) |
Sep 26, 2002 | 14.87 | 15.18 | 14.79 | 14.98 | 608,358 | +0.17(+1.18%) |
Sep 25, 2002 | 14.64 | 14.94 | 14.51 | 14.81 | 516,678 | +0.37(+2.54%) |
Sep 24, 2002 | 14.89 | 14.90 | 14.26 | 14.44 | 928,818 | -0.46(-3.07%) |
Sep 23, 2002 | 15.10 | 15.15 | 14.68 | 14.90 | 782,828 | -0.17(-1.10%) |
Sep 20, 2002 | 14.97 | 15.17 | 14.77 | 15.06 | 1,963,225 | +0.61(+4.21%) |
Sep 19, 2002 | 14.16 | 14.75 | 14.10 | 14.45 | 2,759,112 | +2.00(+16.02%) |
Sep 18, 2002 | 12.72 | 12.72 | 12.11 | 12.46 | 552,125 | -0.22(-1.77%) |
Sep 17, 2002 | 13.32 | 13.40 | 12.65 | 12.68 | 376,138 | -0.61(-4.57%) |
Sep 16, 2002 | 13.48 | 13.56 | 13.11 | 13.29 | 38,246,228 | -0.21(-1.54%) |
Sep 13, 2002 | 13.44 | 13.62 | 13.13 | 13.50 | 401,802 | -0.01(-0.06%) |
Sep 12, 2002 | 13.66 | 13.87 | 13.31 | 13.51 | 676,377 | -0.55(-3.91%) |
Sep 11, 2002 | 13.50 | 14.26 | 13.40 | 14.06 | 1,266,943 | +0.57(+4.19%) |
Sep 10, 2002 | 13.23 | 13.49 | 12.96 | 13.49 | 730,650 | +0.36(+2.73%) |
Sep 09, 2002 | 13.12 | 13.23 | 12.77 | 13.13 | 381,017 | +0.15(+1.15%) |
Sep 06, 2002 | 12.32 | 13.06 | 12.23 | 12.98 | 900,295 | +0.85(+7.00%) |
Sep 05, 2002 | 12.41 | 12.54 | 12.01 | 12.13 | 418,509 | -0.47(-3.71%) |
Sep 04, 2002 | 12.40 | 12.63 | 12.19 | 12.60 | 32,610,826 | +0.31(+2.51%) |
Sep 03, 2002 | 12.98 | 12.98 | 12.23 | 12.29 | 535,062 | -0.60(-4.65%) |
Aug 30, 2002 | 12.97 | 13.34 | 12.82 | 12.89 | 363,957 | -0.05(-0.39%) |
Aug 29, 2002 | 12.95 | 13.13 | 12.78 | 12.94 | 366,791 | -0.01(-0.06%) |
Aug 28, 2002 | 13.15 | 13.32 | 12.89 | 12.95 | 476,477 | -0.32(-2.38%) |
Aug 27, 2002 | 13.15 | 13.46 | 12.93 | 13.27 | 656,181 | +0.12(+0.89%) |
Aug 26, 2002 | 13.29 | 13.29 | 12.93 | 13.15 | 387,319 | -0.07(-0.50%) |
Aug 23, 2002 | 13.33 | 13.48 | 13.11 | 13.22 | 357,950 | -0.17(-1.24%) |
Aug 22, 2002 | 13.19 | 13.58 | 13.12 | 13.38 | 586,370 | +0.12(+0.94%) |
Aug 21, 2002 | 13.40 | 13.40 | 12.96 | 13.26 | 546,422 | -0.06(-0.44%) |
Aug 20, 2002 | 13.36 | 13.43 | 13.18 | 13.32 | 604,874 | +0.09(+0.69%) |
Aug 16, 2002 | 13.09 | 13.32 | 12.82 | 13.22 | 667,116 | +0.09(+0.70%) |
Aug 15, 2002 | 12.77 | 13.31 | 12.77 | 13.13 | 488,654 | +0.17(+1.28%) |
Aug 14, 2002 | 12.90 | 12.99 | 12.58 | 12.97 | 594,901 | +0.00(+0.00%) |
Aug 13, 2002 | 13.04 | 13.23 | 12.87 | 12.97 | 290,934 | -0.13(-1.02%) |
Aug 12, 2002 | 12.92 | 13.22 | 12.83 | 13.10 | 222,532 | -0.08(-0.63%) |
Aug 07, 2002 | 13.15 | 13.40 | 12.75 | 13.18 | 272,397 | +0.03(+0.25%) |
Aug 06, 2002 | 12.98 | 13.23 | 12.90 | 13.15 | 627,315 | +0.19(+1.48%) |
Aug 05, 2002 | 13.30 | 13.40 | 12.86 | 12.96 | 518,841 | -0.43(-3.23%) |
Aug 02, 2002 | 14.15 | 14.15 | 13.00 | 13.39 | 1,066,789 | -0.55(-3.94%) |
Aug 01, 2002 | 14.11 | 14.16 | 13.90 | 13.94 | 203,325 | -0.17(-1.18%) |
Jul 31, 2002 | 14.14 | 14.25 | 13.24 | 14.11 | 529,295 | -0.06(-0.41%) |
Jul 30, 2002 | 14.18 | 14.48 | 13.92 | 14.16 | 513,794 | -0.07(-0.47%) |
Jul 29, 2002 | 13.97 | 14.36 | 13.97 | 14.23 | 613,886 | +0.12(+0.88%) |
Jul 26, 2002 | 13.73 | 14.17 | 13.73 | 14.11 | 368,501 | +0.12(+0.83%) |
Jul 25, 2002 | 14.16 | 14.23 | 13.60 | 13.99 | 402,047 | -0.11(-0.75%) |
Jul 24, 2002 | 13.53 | 14.15 | 13.03 | 14.10 | 803,538 | +0.54(+3.97%) |
Jul 23, 2002 | 14.11 | 14.32 | 13.53 | 13.56 | 1,081,300 | -0.48(-3.44%) |
Jul 22, 2002 | 14.83 | 14.98 | 13.99 | 14.04 | 808,782 | -0.82(-5.54%) |
Jul 19, 2002 | 15.10 | 15.10 | 14.62 | 14.86 | 442,421 | -0.15(-1.00%) |
Jul 17, 2002 | 15.14 | 15.85 | 14.66 | 15.01 | 420,672 | -0.62(-3.94%) |
Jul 12, 2002 | 15.53 | 15.90 | 15.46 | 15.63 | 201,504 | +0.09(+0.59%) |
Jul 11, 2002 | 16.19 | 16.19 | 15.46 | 15.54 | 374,051 | -0.73(-4.50%) |
Jul 10, 2002 | 16.64 | 16.64 | 16.19 | 16.27 | 1,057,388 | -0.37(-2.25%) |
Jul 09, 2002 | 16.89 | 16.89 | 16.64 | 16.64 | 422,114 | -0.03(-0.20%) |
Jul 08, 2002 | 16.25 | 16.73 | 16.20 | 16.68 | 521,364 | +0.20(+1.21%) |
Jul 05, 2002 | 15.92 | 16.48 | 15.74 | 16.48 | 214,361 | +0.67(+4.21%) |
Jul 04, 2002 | 17.05 | 17.06 | 15.65 | 15.81 | 886,764 | +0.00(+0.00%) |
Jul 03, 2002 | 17.05 | 17.06 | 15.65 | 15.81 | 885,442 | -0.82(-4.95%) |
Jul 02, 2002 | 15.98 | 17.32 | 15.97 | 16.64 | 1,080,939 | -0.01(-0.05%) |