Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.893 | 8.263 | 7.496 | 8.193 | 4,846,038 | +0.53(+6.90%) |
Sep 27, 2002 | 9.269 | 9.277 | 7.320 | 7.663 | 8,853,863 | -1.64(-17.63%) |
Sep 25, 2002 | 9.171 | 9.348 | 8.607 | 9.304 | 4,637,505 | +0.43(+4.87%) |
Sep 24, 2002 | 9.965 | 9.965 | 8.731 | 8.872 | 5,917,959 | -1.09(-10.97%) |
Sep 23, 2002 | 10.71 | 10.71 | 9.921 | 9.965 | 2,478,015 | -0.87(-8.05%) |
Sep 20, 2002 | 10.98 | 11.14 | 10.77 | 10.84 | 1,970,460 | -0.03(-0.24%) |
Sep 19, 2002 | 11.26 | 11.51 | 10.85 | 10.86 | 3,492,105 | -0.40(-3.52%) |
Sep 18, 2002 | 11.77 | 11.77 | 11.11 | 11.26 | 5,082,920 | -1.30(-10.32%) |
Sep 17, 2002 | 13.18 | 13.31 | 12.34 | 12.56 | 2,704,125 | -0.16(-1.25%) |
Sep 16, 2002 | 13.20 | 13.27 | 12.48 | 12.72 | 1,995,747 | -0.49(-3.67%) |
Sep 13, 2002 | 14.02 | 14.02 | 12.79 | 13.20 | 2,764,224 | -0.87(-6.20%) |
Sep 12, 2002 | 14.39 | 14.51 | 13.98 | 14.07 | 1,094,032 | -0.92(-6.12%) |
Sep 11, 2002 | 15.06 | 15.38 | 14.93 | 14.99 | 516,059 | +0.12(+0.83%) |
Sep 10, 2002 | 14.89 | 15.50 | 14.61 | 14.87 | 1,404,734 | -0.11(-0.77%) |
Sep 09, 2002 | 14.86 | 15.17 | 14.26 | 14.98 | 1,111,041 | +0.15(+1.01%) |
Sep 06, 2002 | 14.55 | 14.99 | 14.48 | 14.83 | 1,126,803 | +0.36(+2.50%) |
Sep 05, 2002 | 15.26 | 15.26 | 14.29 | 14.47 | 1,748,320 | -0.99(-6.39%) |
Sep 04, 2002 | 15.04 | 15.48 | 14.74 | 15.46 | 953,309 | +0.42(+2.82%) |
Sep 03, 2002 | 15.50 | 15.50 | 14.96 | 15.04 | 1,339,759 | -0.46(-2.96%) |
Aug 30, 2002 | 16.01 | 16.09 | 15.48 | 15.49 | 1,408,363 | -0.62(-3.83%) |
Aug 29, 2002 | 15.21 | 16.40 | 14.99 | 16.11 | 1,434,443 | +0.49(+3.16%) |
Aug 28, 2002 | 15.86 | 15.86 | 15.17 | 15.62 | 1,208,334 | -0.22(-1.39%) |
Aug 27, 2002 | 16.77 | 16.91 | 15.79 | 15.84 | 1,290,886 | -0.93(-5.52%) |
Aug 26, 2002 | 16.93 | 17.26 | 16.33 | 16.76 | 1,379,333 | +0.04(+0.21%) |
Aug 23, 2002 | 17.64 | 17.76 | 16.72 | 16.73 | 2,015,025 | -0.91(-5.15%) |
Aug 22, 2002 | 16.76 | 17.64 | 16.42 | 17.64 | 612,331 | +0.78(+4.60%) |
Aug 21, 2002 | 14.80 | 16.86 | 14.79 | 16.86 | 4,349,369 | +2.20(+14.97%) |
Aug 20, 2002 | 14.23 | 14.82 | 14.12 | 14.67 | 1,218,653 | +0.02(+0.12%) |
Aug 16, 2002 | 14.16 | 14.90 | 13.89 | 14.65 | 2,608,306 | +0.46(+3.23%) |
Aug 15, 2002 | 13.06 | 14.42 | 12.61 | 14.19 | 3,208,278 | +1.17(+9.01%) |
Aug 14, 2002 | 13.01 | 13.23 | 12.16 | 13.02 | 2,980,808 | +0.23(+1.79%) |
Aug 13, 2002 | 12.48 | 13.11 | 12.48 | 12.79 | 2,222,650 | +0.41(+3.35%) |
Aug 12, 2002 | 11.99 | 12.57 | 11.86 | 12.37 | 2,145,088 | -0.63(-4.88%) |
Aug 07, 2002 | 13.45 | 13.58 | 12.72 | 13.01 | 2,735,875 | -0.22(-1.67%) |
Aug 06, 2002 | 12.30 | 13.23 | 12.21 | 13.23 | 2,098,143 | +1.23(+10.29%) |
Aug 05, 2002 | 12.26 | 12.78 | 11.82 | 11.99 | 2,198,384 | -0.26(-2.16%) |
Aug 02, 2002 | 13.62 | 13.62 | 12.07 | 12.26 | 1,460,638 | -1.46(-10.61%) |
Aug 01, 2002 | 13.79 | 14.00 | 13.48 | 13.71 | 1,195,974 | -0.03(-0.19%) |
Jul 31, 2002 | 14.05 | 14.22 | 13.40 | 13.74 | 1,184,748 | -0.31(-2.20%) |
Jul 30, 2002 | 14.11 | 14.29 | 13.54 | 14.05 | 1,622,338 | +0.42(+3.11%) |
Jul 29, 2002 | 12.96 | 13.64 | 12.87 | 13.62 | 1,140,751 | +1.09(+8.73%) |
Jul 26, 2002 | 13.10 | 13.34 | 12.43 | 12.53 | 1,500,099 | -0.43(-3.33%) |
Jul 25, 2002 | 12.72 | 13.27 | 12.04 | 12.96 | 1,789,709 | +0.31(+2.44%) |
Jul 24, 2002 | 12.08 | 13.01 | 11.64 | 12.65 | 2,310,191 | +0.36(+2.94%) |
Jul 23, 2002 | 12.88 | 13.13 | 12.03 | 12.29 | 1,494,543 | -0.43(-3.40%) |
Jul 22, 2002 | 13.86 | 14.15 | 12.64 | 12.73 | 1,851,963 | -1.14(-8.21%) |
Jul 19, 2002 | 14.18 | 14.29 | 13.58 | 13.86 | 1,587,186 | -0.64(-4.44%) |
Jul 17, 2002 | 15.44 | 15.66 | 14.22 | 14.51 | 1,773,834 | -0.86(-5.57%) |
Jul 12, 2002 | 15.34 | 15.57 | 14.84 | 15.36 | 1,871,127 | +0.21(+1.40%) |
Jul 11, 2002 | 15.67 | 15.70 | 14.73 | 15.15 | 1,750,248 | -0.50(-3.21%) |
Jul 10, 2002 | 16.11 | 16.58 | 15.55 | 15.65 | 1,954,132 | -0.46(-2.85%) |
Jul 09, 2002 | 16.89 | 17.13 | 16.61 | 16.11 | 1,289,071 | -0.56(-3.38%) |
Jul 08, 2002 | 16.93 | 16.93 | 16.68 | 16.68 | 1,132,700 | -0.17(-0.99%) |
Jul 05, 2002 | 16.18 | 17.06 | 16.18 | 16.84 | 765,301 | +0.88(+5.53%) |
Jul 04, 2002 | 16.13 | 16.36 | 15.55 | 15.96 | 2,034,302 | +0.00(+0.00%) |
Jul 03, 2002 | 16.13 | 16.36 | 15.55 | 15.96 | 2,034,302 | +0.07(+0.44%) |
Jul 02, 2002 | 16.71 | 16.89 | 15.87 | 15.89 | 2,147,356 | -0.74(-4.45%) |