Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.77 | 10.77 | 10.11 | 10.37 | 1,265,863 | -0.39(-3.65%) |
Sep 27, 2002 | 10.87 | 10.90 | 10.63 | 10.77 | 933,224 | -0.12(-1.07%) |
Sep 26, 2002 | 10.63 | 10.93 | 10.42 | 10.88 | 1,127,525 | +0.31(+2.96%) |
Sep 25, 2002 | 10.44 | 10.69 | 10.19 | 10.57 | 794,662 | +0.29(+2.87%) |
Sep 24, 2002 | 9.694 | 10.59 | 9.614 | 10.27 | 2,311,795 | +0.52(+5.31%) |
Sep 23, 2002 | 10.41 | 10.48 | 9.524 | 9.757 | 2,070,487 | -0.97(-9.08%) |
Sep 20, 2002 | 10.76 | 10.99 | 10.64 | 10.73 | 1,243,030 | +0.10(+0.92%) |
Sep 19, 2002 | 10.67 | 11.07 | 10.50 | 10.63 | 762,540 | -0.13(-1.16%) |
Sep 18, 2002 | 11.21 | 11.26 | 10.64 | 10.76 | 1,350,925 | -0.62(-5.42%) |
Sep 17, 2002 | 11.79 | 11.83 | 11.29 | 11.37 | 736,125 | -0.33(-2.82%) |
Sep 16, 2002 | 11.79 | 11.81 | 11.53 | 11.70 | 382,892 | -0.17(-1.43%) |
Sep 13, 2002 | 11.87 | 11.93 | 11.57 | 11.87 | 513,844 | -0.08(-0.67%) |
Sep 12, 2002 | 12.13 | 12.33 | 11.78 | 11.95 | 676,470 | -0.27(-2.19%) |
Sep 11, 2002 | 12.29 | 12.30 | 12.09 | 12.22 | 395,988 | +0.18(+1.48%) |
Sep 10, 2002 | 11.87 | 12.06 | 11.82 | 12.04 | 897,968 | +0.17(+1.43%) |
Sep 09, 2002 | 11.66 | 11.94 | 11.62 | 11.87 | 657,331 | +0.21(+1.84%) |
Sep 06, 2002 | 11.36 | 11.77 | 11.35 | 11.66 | 531,192 | +0.36(+3.16%) |
Sep 05, 2002 | 11.66 | 11.67 | 11.26 | 11.30 | 910,615 | -0.43(-3.66%) |
Sep 04, 2002 | 11.66 | 11.83 | 11.44 | 11.73 | 1,380,809 | +0.16(+1.39%) |
Sep 03, 2002 | 12.18 | 12.18 | 11.57 | 11.57 | 870,323 | -0.70(-5.68%) |
Aug 30, 2002 | 11.98 | 12.50 | 11.97 | 12.27 | 963,556 | +0.27(+2.23%) |
Aug 29, 2002 | 12.01 | 12.20 | 11.79 | 12.00 | 1,198,932 | -0.01(-0.07%) |
Aug 28, 2002 | 12.37 | 12.37 | 11.88 | 12.01 | 938,037 | -0.46(-3.66%) |
Aug 27, 2002 | 12.51 | 12.64 | 12.35 | 12.46 | 1,488,145 | -0.04(-0.36%) |
Aug 26, 2002 | 12.48 | 12.64 | 12.34 | 12.51 | 1,050,521 | +0.09(+0.72%) |
Aug 23, 2002 | 12.91 | 13.01 | 12.15 | 12.42 | 1,271,683 | -0.54(-4.14%) |
Aug 22, 2002 | 13.45 | 13.45 | 12.93 | 12.96 | 2,250,013 | -0.46(-3.46%) |
Aug 21, 2002 | 13.31 | 13.56 | 13.13 | 13.42 | 705,906 | +0.20(+1.49%) |
Aug 20, 2002 | 13.04 | 13.35 | 12.82 | 13.22 | 1,192,329 | +0.21(+1.58%) |
Aug 16, 2002 | 13.13 | 13.14 | 12.62 | 13.02 | 1,599,845 | -0.20(-1.49%) |
Aug 15, 2002 | 12.79 | 13.31 | 12.63 | 13.21 | 78,346 | +0.43(+3.35%) |
Aug 14, 2002 | 13.40 | 13.40 | 12.51 | 12.79 | 2,054,817 | -0.64(-4.79%) |
Aug 13, 2002 | 13.85 | 13.96 | 13.42 | 13.43 | 1,625,252 | -0.41(-2.97%) |
Aug 12, 2002 | 14.06 | 14.19 | 13.84 | 13.84 | 669,642 | +0.80(+6.10%) |
Aug 07, 2002 | 13.65 | 13.76 | 12.82 | 13.04 | 1,791,907 | -0.61(-4.45%) |
Aug 06, 2002 | 13.61 | 13.80 | 13.36 | 13.65 | 914,085 | +0.08(+0.59%) |
Aug 05, 2002 | 14.14 | 14.15 | 13.46 | 13.57 | 1,332,794 | -0.57(-4.04%) |
Aug 02, 2002 | 14.97 | 14.98 | 13.89 | 14.14 | 665,837 | -0.99(-6.55%) |
Aug 01, 2002 | 14.89 | 15.19 | 14.79 | 15.14 | 933,224 | +0.26(+1.74%) |
Jul 31, 2002 | 14.86 | 15.19 | 14.25 | 14.88 | 1,043,693 | +0.04(+0.30%) |
Jul 30, 2002 | 15.33 | 15.33 | 14.69 | 14.83 | 1,045,596 | -0.49(-3.21%) |
Jul 29, 2002 | 14.63 | 15.41 | 14.49 | 15.32 | 773,956 | +1.03(+7.19%) |
Jul 26, 2002 | 14.53 | 14.70 | 14.00 | 14.30 | 840,103 | -0.22(-1.54%) |
Jul 25, 2002 | 13.94 | 14.57 | 13.60 | 14.52 | 1,504,486 | +0.58(+4.17%) |
Jul 24, 2002 | 13.51 | 14.33 | 13.04 | 13.94 | 1,504,933 | +0.49(+3.65%) |
Jul 23, 2002 | 14.03 | 14.07 | 13.31 | 13.45 | 1,091,149 | -0.21(-1.57%) |
Jul 22, 2002 | 14.34 | 14.63 | 13.63 | 13.66 | 1,182,591 | -0.68(-4.74%) |
Jul 19, 2002 | 15.24 | 15.24 | 14.30 | 14.34 | 1,294,068 | -1.55(-9.73%) |
Jul 17, 2002 | 15.89 | 16.06 | 15.63 | 15.89 | 828,463 | -0.53(-3.21%) |
Jul 12, 2002 | 16.90 | 16.98 | 16.30 | 16.41 | 645,355 | -0.58(-3.42%) |
Jul 11, 2002 | 16.93 | 17.07 | 16.44 | 16.99 | 892,260 | -0.05(-0.31%) |
Jul 10, 2002 | 17.42 | 17.42 | 16.84 | 17.05 | 1,169,496 | -0.42(-2.40%) |
Jul 09, 2002 | 17.37 | 17.77 | 17.34 | 17.47 | 11,192 | +0.10(+0.57%) |
Jul 08, 2002 | 17.40 | 17.40 | 16.98 | 17.37 | 784,812 | -0.04(-0.21%) |
Jul 05, 2002 | 17.00 | 17.71 | 16.81 | 17.40 | 427,886 | +0.21(+1.19%) |
Jul 04, 2002 | 17.42 | 17.44 | 16.86 | 17.20 | 1,191,433 | +0.00(+0.00%) |
Jul 03, 2002 | 17.42 | 17.44 | 16.86 | 17.20 | 1,191,210 | -0.31(-1.79%) |
Jul 02, 2002 | 17.54 | 17.81 | 17.40 | 17.51 | 860,585 | -0.11(-0.61%) |