Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.88 | 12.58 | 11.65 | 12.37 | 8,284,449 | +0.11(+0.92%) |
Sep 27, 2002 | 12.41 | 12.58 | 12.17 | 12.26 | 7,745,041 | -0.05(-0.38%) |
Sep 26, 2002 | 12.14 | 12.34 | 11.95 | 12.30 | 8,643,905 | +0.12(+0.98%) |
Sep 25, 2002 | 12.20 | 12.32 | 11.93 | 12.18 | 10,607,916 | +0.19(+1.55%) |
Sep 24, 2002 | 12.28 | 12.37 | 11.92 | 12.00 | 11,237,752 | -0.44(-3.53%) |
Sep 23, 2002 | 12.72 | 12.72 | 12.22 | 12.44 | 7,821,198 | -0.40(-3.11%) |
Sep 20, 2002 | 12.85 | 12.97 | 12.66 | 12.84 | 10,074,817 | +0.05(+0.42%) |
Sep 19, 2002 | 12.83 | 13.08 | 12.70 | 12.78 | 5,427,131 | -0.39(-2.93%) |
Sep 18, 2002 | 13.05 | 13.41 | 12.82 | 13.17 | 5,448,461 | -0.09(-0.65%) |
Sep 17, 2002 | 13.78 | 13.83 | 13.23 | 13.25 | 5,377,111 | -0.21(-1.58%) |
Sep 16, 2002 | 13.51 | 13.51 | 13.25 | 13.47 | 4,445,200 | -0.15(-1.12%) |
Sep 13, 2002 | 13.52 | 13.66 | 13.15 | 13.62 | 4,299,195 | +0.05(+0.34%) |
Sep 12, 2002 | 13.87 | 13.87 | 13.43 | 13.57 | 4,723,542 | -0.33(-2.39%) |
Sep 11, 2002 | 14.31 | 14.35 | 13.83 | 13.91 | 540,760 | -0.03(-0.24%) |
Sep 10, 2002 | 14.31 | 14.31 | 13.69 | 13.94 | 5,228,252 | -0.21(-1.50%) |
Sep 09, 2002 | 13.85 | 14.31 | 13.73 | 14.15 | 4,148,383 | +0.11(+0.76%) |
Sep 06, 2002 | 14.07 | 14.21 | 13.85 | 14.05 | 3,294,432 | +0.28(+2.03%) |
Sep 05, 2002 | 13.61 | 13.97 | 13.54 | 13.77 | 5,110,035 | -0.22(-1.57%) |
Sep 04, 2002 | 13.78 | 14.10 | 13.62 | 13.99 | 4,492,066 | +0.27(+1.99%) |
Sep 03, 2002 | 14.31 | 14.31 | 13.69 | 13.71 | 6,038,641 | -0.59(-4.14%) |
Aug 30, 2002 | 14.18 | 14.55 | 14.17 | 14.31 | 4,293,036 | +0.11(+0.80%) |
Aug 29, 2002 | 13.87 | 14.43 | 13.81 | 14.19 | 4,573,481 | +0.15(+1.09%) |
Aug 28, 2002 | 14.25 | 14.29 | 13.85 | 14.04 | 4,334,345 | -0.20(-1.40%) |
Aug 27, 2002 | 14.51 | 14.51 | 14.15 | 14.24 | 5,418,870 | -0.21(-1.47%) |
Aug 26, 2002 | 14.29 | 14.55 | 14.05 | 14.45 | 4,680,882 | +0.10(+0.70%) |
Aug 23, 2002 | 14.61 | 14.62 | 14.15 | 14.35 | 3,095,402 | -0.31(-2.13%) |
Aug 22, 2002 | 14.73 | 14.77 | 14.48 | 14.67 | 4,438,892 | +0.02(+0.14%) |
Aug 21, 2002 | 14.71 | 14.82 | 14.31 | 14.65 | 4,365,288 | -0.03(-0.23%) |
Aug 20, 2002 | 14.89 | 14.94 | 14.46 | 14.68 | 3,729,894 | -0.01(-0.09%) |
Aug 16, 2002 | 14.61 | 14.85 | 14.55 | 14.69 | 4,784,227 | +0.01(+0.09%) |
Aug 15, 2002 | 14.63 | 14.97 | 14.58 | 14.68 | 7,337,968 | +0.10(+0.68%) |
Aug 14, 2002 | 14.15 | 14.64 | 13.81 | 14.58 | 7,317,840 | +0.43(+3.06%) |
Aug 13, 2002 | 14.28 | 14.58 | 14.14 | 14.15 | 6,733,668 | -0.14(-0.98%) |
Aug 12, 2002 | 14.45 | 14.45 | 13.91 | 14.29 | 5,325,288 | +0.37(+2.68%) |
Aug 07, 2002 | 13.91 | 14.08 | 13.65 | 13.91 | 7,095,978 | +0.09(+0.63%) |
Aug 06, 2002 | 13.42 | 14.11 | 13.42 | 13.83 | 7,360,950 | +0.51(+3.80%) |
Aug 05, 2002 | 13.55 | 13.65 | 13.05 | 13.32 | 6,468,245 | -0.32(-2.34%) |
Aug 02, 2002 | 13.65 | 13.91 | 13.43 | 13.64 | 6,216,792 | -0.02(-0.15%) |
Aug 01, 2002 | 14.24 | 14.24 | 13.61 | 13.66 | 8,356,250 | -0.58(-4.07%) |
Jul 31, 2002 | 13.86 | 14.24 | 13.57 | 14.24 | 7,064,433 | +0.55(+3.99%) |
Jul 30, 2002 | 13.98 | 13.98 | 13.35 | 13.69 | 8,507,813 | -0.12(-0.87%) |
Jul 29, 2002 | 13.35 | 13.83 | 13.25 | 13.81 | 7,808,430 | +0.72(+5.49%) |
Jul 26, 2002 | 12.32 | 13.11 | 12.18 | 13.09 | 7,691,265 | +0.79(+6.38%) |
Jul 25, 2002 | 12.42 | 12.73 | 11.95 | 12.31 | 9,981,536 | -0.10(-0.81%) |
Jul 24, 2002 | 11.72 | 12.59 | 11.38 | 12.41 | 14,503,494 | +0.13(+1.03%) |
Jul 23, 2002 | 12.64 | 12.64 | 11.82 | 12.28 | 11,624,546 | +0.03(+0.27%) |
Jul 22, 2002 | 12.32 | 12.60 | 11.92 | 12.25 | 10,410,088 | -0.06(-0.49%) |
Jul 19, 2002 | 12.48 | 12.72 | 12.26 | 12.31 | 11,075,674 | -1.38(-10.11%) |
Jul 17, 2002 | 13.95 | 13.95 | 13.38 | 13.69 | 7,421,636 | -0.41(-2.88%) |
Jul 12, 2002 | 14.15 | 14.35 | 13.93 | 14.10 | 6,122,609 | -0.45(-3.07%) |
Jul 11, 2002 | 14.33 | 14.57 | 13.99 | 14.55 | 9,285,757 | +0.14(+0.97%) |
Jul 10, 2002 | 14.85 | 14.97 | 14.36 | 14.41 | 7,553,671 | -0.37(-2.52%) |
Jul 09, 2002 | 14.71 | 15.13 | 14.66 | 14.78 | 7,760,212 | -0.19(-1.25%) |
Jul 08, 2002 | 14.95 | 14.97 | 14.95 | 14.97 | 5,252,586 | +0.02(+0.13%) |
Jul 05, 2002 | 14.62 | 14.96 | 14.51 | 14.95 | 2,750,818 | +0.46(+3.17%) |
Jul 04, 2002 | 14.71 | 14.72 | 14.15 | 14.49 | 10,120,181 | +0.00(+0.00%) |
Jul 03, 2002 | 14.71 | 14.72 | 14.15 | 14.49 | 10,120,181 | -0.46(-3.07%) |
Jul 02, 2002 | 15.18 | 15.31 | 14.89 | 14.95 | 7,890,745 | -0.17(-1.10%) |