Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.67 | 12.67 | 12.08 | 12.44 | 1,994,513 | -0.45(-3.53%) |
Sep 27, 2002 | 13.00 | 13.39 | 12.63 | 12.89 | 1,554,139 | -0.12(-0.91%) |
Sep 26, 2002 | 13.25 | 13.44 | 12.62 | 13.01 | 3,167,693 | -0.24(-1.78%) |
Sep 25, 2002 | 12.67 | 13.49 | 12.46 | 13.25 | 3,137,035 | +0.93(+7.51%) |
Sep 24, 2002 | 12.62 | 12.65 | 12.21 | 12.32 | 3,471,177 | -0.43(-3.37%) |
Sep 23, 2002 | 12.94 | 13.09 | 12.41 | 12.75 | 2,475,525 | -0.19(-1.50%) |
Sep 20, 2002 | 14.35 | 14.36 | 12.88 | 12.94 | 6,799,763 | -1.09(-7.74%) |
Sep 19, 2002 | 13.63 | 14.40 | 13.55 | 14.03 | 3,930,444 | -0.13(-0.95%) |
Sep 18, 2002 | 14.01 | 14.68 | 13.48 | 14.16 | 4,695,453 | -0.60(-4.05%) |
Sep 17, 2002 | 15.36 | 15.38 | 14.58 | 14.76 | 3,077,622 | +0.30(+2.10%) |
Sep 16, 2002 | 15.06 | 15.19 | 14.46 | 14.46 | 2,172,159 | -0.60(-3.97%) |
Sep 13, 2002 | 15.61 | 15.85 | 15.03 | 15.06 | 1,449,690 | -0.89(-5.59%) |
Sep 12, 2002 | 16.06 | 16.29 | 15.67 | 15.95 | 1,576,717 | -0.17(-1.04%) |
Sep 11, 2002 | 16.70 | 16.77 | 16.09 | 16.12 | 1,321,119 | -0.04(-0.26%) |
Sep 10, 2002 | 16.49 | 16.82 | 16.07 | 16.16 | 2,058,085 | -0.34(-2.04%) |
Sep 09, 2002 | 16.03 | 16.58 | 15.73 | 16.49 | 1,378,156 | +0.17(+1.03%) |
Sep 06, 2002 | 16.25 | 16.36 | 15.74 | 16.33 | 2,148,394 | +0.91(+5.89%) |
Sep 05, 2002 | 15.36 | 15.53 | 14.96 | 15.42 | 1,164,743 | -0.19(-1.19%) |
Sep 04, 2002 | 14.90 | 15.78 | 14.72 | 15.60 | 1,380,652 | +0.69(+4.63%) |
Sep 03, 2002 | 15.36 | 15.49 | 14.80 | 14.91 | 2,314,990 | -0.83(-5.29%) |
Aug 30, 2002 | 15.23 | 15.97 | 15.23 | 15.75 | 1,605,235 | +0.29(+1.91%) |
Aug 29, 2002 | 14.94 | 15.54 | 14.75 | 15.45 | 2,381,057 | +0.31(+2.06%) |
Aug 28, 2002 | 15.65 | 15.65 | 15.01 | 15.14 | 2,208,520 | -0.60(-3.80%) |
Aug 27, 2002 | 16.28 | 16.41 | 15.62 | 15.74 | 1,207,877 | -0.40(-2.45%) |
Aug 26, 2002 | 16.07 | 16.30 | 15.61 | 16.13 | 1,385,286 | +0.27(+1.70%) |
Aug 23, 2002 | 16.41 | 16.45 | 15.82 | 15.86 | 1,520,274 | -0.92(-5.47%) |
Aug 22, 2002 | 16.56 | 17.15 | 16.12 | 16.78 | 1,843,008 | +0.22(+1.32%) |
Aug 21, 2002 | 15.99 | 16.79 | 15.83 | 16.56 | 1,444,224 | +0.87(+5.52%) |
Aug 20, 2002 | 16.34 | 16.34 | 15.59 | 15.70 | 1,689,127 | -0.59(-3.62%) |
Aug 16, 2002 | 15.53 | 16.66 | 15.06 | 16.28 | 1,980,491 | +0.76(+4.88%) |
Aug 15, 2002 | 15.52 | 15.70 | 14.98 | 15.53 | 1,561,150 | +0.38(+2.50%) |
Aug 14, 2002 | 14.24 | 15.15 | 13.97 | 15.15 | 1,581,588 | +0.87(+6.07%) |
Aug 13, 2002 | 14.76 | 15.27 | 14.21 | 14.28 | 1,381,721 | -0.53(-3.58%) |
Aug 12, 2002 | 14.78 | 14.91 | 14.41 | 14.81 | 1,151,791 | +0.66(+4.70%) |
Aug 07, 2002 | 15.06 | 15.14 | 13.21 | 14.15 | 2,521,868 | +0.03(+0.18%) |
Aug 06, 2002 | 13.47 | 14.90 | 13.47 | 14.12 | 2,245,594 | +0.90(+6.81%) |
Aug 05, 2002 | 13.97 | 14.33 | 13.09 | 13.22 | 1,426,281 | -0.92(-6.49%) |
Aug 02, 2002 | 14.60 | 14.73 | 13.92 | 14.14 | 1,770,880 | -0.51(-3.50%) |
Aug 01, 2002 | 15.32 | 15.89 | 14.58 | 14.65 | 2,417,537 | -0.32(-2.14%) |
Jul 31, 2002 | 15.52 | 15.52 | 14.56 | 14.97 | 2,103,240 | -0.55(-3.52%) |
Jul 30, 2002 | 14.85 | 15.74 | 14.52 | 15.52 | 1,579,806 | +0.60(+4.00%) |
Jul 29, 2002 | 13.97 | 15.06 | 13.82 | 14.92 | 2,050,005 | +1.29(+9.44%) |
Jul 26, 2002 | 13.52 | 13.79 | 13.12 | 13.63 | 2,380,107 | +0.12(+0.87%) |
Jul 25, 2002 | 14.94 | 14.94 | 12.75 | 13.52 | 3,520,491 | -1.46(-9.78%) |
Jul 24, 2002 | 13.25 | 15.11 | 13.09 | 14.98 | 3,316,583 | +0.80(+5.64%) |
Jul 23, 2002 | 14.94 | 15.23 | 13.89 | 14.18 | 2,458,295 | -0.74(-4.96%) |
Jul 22, 2002 | 15.32 | 15.91 | 14.14 | 14.92 | 3,659,994 | -0.61(-3.90%) |
Jul 19, 2002 | 15.74 | 16.29 | 15.44 | 15.53 | 1,887,093 | -0.82(-4.99%) |
Jul 17, 2002 | 16.88 | 17.24 | 15.96 | 16.34 | 1,968,965 | +0.35(+2.21%) |
Jul 12, 2002 | 15.93 | 16.73 | 15.65 | 15.99 | 2,449,026 | +0.06(+0.37%) |
Jul 11, 2002 | 14.80 | 16.17 | 14.47 | 15.93 | 3,410,694 | +1.12(+7.56%) |
Jul 10, 2002 | 16.33 | 16.37 | 14.80 | 14.81 | 3,094,139 | -1.14(-7.17%) |
Jul 09, 2002 | 16.47 | 16.74 | 16.01 | 15.96 | 1,750,323 | -0.51(-3.12%) |
Jul 08, 2002 | 17.46 | 17.50 | 16.45 | 16.47 | 2,019,466 | -1.04(-5.96%) |
Jul 05, 2002 | 16.83 | 17.51 | 16.64 | 17.51 | 1,003,019 | +1.35(+8.39%) |
Jul 04, 2002 | 15.11 | 16.19 | 15.02 | 16.16 | 3,628,148 | +0.00(+0.00%) |
Jul 03, 2002 | 15.11 | 16.19 | 15.02 | 16.16 | 3,628,148 | +1.12(+7.44%) |
Jul 02, 2002 | 16.24 | 16.24 | 14.85 | 15.04 | 3,585,727 | -1.44(-8.73%) |