Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.29 | 14.58 | 14.12 | 14.44 | 5,149,732 | -0.15(-1.05%) |
Sep 27, 2002 | 14.82 | 14.94 | 14.50 | 14.60 | 3,985,827 | -0.30(-2.04%) |
Sep 26, 2002 | 14.69 | 14.97 | 14.64 | 14.90 | 5,161,276 | +0.33(+2.25%) |
Sep 25, 2002 | 14.70 | 14.83 | 14.49 | 14.57 | 5,491,246 | -0.05(-0.34%) |
Sep 24, 2002 | 14.99 | 15.10 | 14.60 | 14.62 | 5,450,141 | -0.38(-2.53%) |
Sep 23, 2002 | 14.75 | 15.09 | 14.70 | 15.00 | 4,791,326 | +0.25(+1.69%) |
Sep 20, 2002 | 14.81 | 15.01 | 14.68 | 14.75 | 6,461,167 | -0.02(-0.12%) |
Sep 19, 2002 | 14.90 | 15.08 | 14.74 | 14.77 | 107,071,424 | -0.13(-0.88%) |
Sep 18, 2002 | 14.62 | 15.13 | 14.61 | 14.90 | 6,436,673 | +0.21(+1.46%) |
Sep 17, 2002 | 15.38 | 15.38 | 14.54 | 14.69 | 10,595,369 | -0.69(-4.50%) |
Sep 16, 2002 | 14.88 | 15.63 | 14.87 | 15.38 | 9,003,234 | +0.64(+4.31%) |
Sep 13, 2002 | 14.62 | 14.87 | 14.52 | 14.74 | 6,853,922 | +0.00(+0.01%) |
Sep 12, 2002 | 14.30 | 14.92 | 14.30 | 14.74 | 7,201,348 | +0.45(+3.14%) |
Sep 11, 2002 | 14.73 | 14.73 | 14.15 | 14.29 | 3,757,494 | -0.14(-0.95%) |
Sep 10, 2002 | 14.12 | 14.53 | 13.86 | 14.43 | 7,654,635 | +0.35(+2.51%) |
Sep 09, 2002 | 13.64 | 14.16 | 13.59 | 14.08 | 4,928,157 | +0.40(+2.93%) |
Sep 06, 2002 | 14.21 | 14.26 | 13.64 | 13.67 | 6,043,918 | -0.15(-1.05%) |
Sep 05, 2002 | 13.45 | 13.87 | 13.22 | 13.82 | 5,469,567 | +0.35(+2.57%) |
Sep 04, 2002 | 13.15 | 13.64 | 13.15 | 13.47 | 4,745,153 | +0.23(+1.74%) |
Sep 03, 2002 | 13.85 | 13.85 | 13.24 | 13.24 | 4,911,264 | -0.72(-5.18%) |
Aug 30, 2002 | 13.63 | 14.21 | 13.52 | 13.97 | 47,299,496 | +0.34(+2.46%) |
Aug 29, 2002 | 13.35 | 13.72 | 13.12 | 13.63 | 5,694,240 | +0.24(+1.79%) |
Aug 28, 2002 | 13.53 | 13.53 | 13.22 | 13.39 | 4,998,825 | -0.14(-1.05%) |
Aug 27, 2002 | 13.49 | 13.64 | 13.24 | 13.53 | 6,631,783 | +0.23(+1.70%) |
Aug 26, 2002 | 13.94 | 13.95 | 13.05 | 13.31 | 8,559,238 | -0.59(-4.23%) |
Aug 23, 2002 | 14.12 | 14.17 | 13.85 | 13.89 | 40,739,508 | -0.33(-2.35%) |
Aug 22, 2002 | 14.29 | 14.45 | 14.15 | 14.23 | 3,955,702 | +0.02(+0.16%) |
Aug 21, 2002 | 14.21 | 14.34 | 14.07 | 14.21 | 3,845,618 | +0.13(+0.90%) |
Aug 20, 2002 | 14.30 | 14.42 | 14.01 | 14.08 | 4,580,731 | +0.23(+1.63%) |
Aug 16, 2002 | 13.43 | 14.04 | 13.32 | 13.85 | 9,719,484 | +0.30(+2.24%) |
Aug 15, 2002 | 13.99 | 14.02 | 13.01 | 13.55 | 14,619,768 | -0.41(-2.94%) |
Aug 14, 2002 | 14.16 | 14.30 | 13.43 | 13.96 | 9,533,664 | -0.07(-0.49%) |
Aug 13, 2002 | 14.64 | 14.68 | 13.91 | 14.03 | 7,999,527 | -0.86(-5.78%) |
Aug 12, 2002 | 14.71 | 15.08 | 14.67 | 14.89 | 3,145,135 | +0.50(+3.47%) |
Aug 07, 2002 | 14.46 | 14.73 | 13.99 | 14.39 | 6,122,751 | +0.09(+0.66%) |
Aug 06, 2002 | 14.30 | 14.68 | 14.07 | 14.30 | 5,004,737 | +0.30(+2.16%) |
Aug 05, 2002 | 14.63 | 14.71 | 13.98 | 14.00 | 5,066,958 | -0.64(-4.36%) |
Aug 02, 2002 | 14.54 | 14.75 | 14.04 | 14.63 | 7,313,403 | +0.22(+1.54%) |
Aug 01, 2002 | 14.37 | 14.58 | 14.28 | 14.41 | 4,844,257 | +0.04(+0.28%) |
Jul 31, 2002 | 14.62 | 14.63 | 13.94 | 14.37 | 9,783,394 | -0.34(-2.33%) |
Jul 30, 2002 | 14.51 | 14.89 | 14.40 | 14.71 | 7,210,076 | +0.21(+1.43%) |
Jul 29, 2002 | 15.10 | 15.17 | 14.26 | 14.51 | 11,519,680 | -0.54(-3.57%) |
Jul 26, 2002 | 15.46 | 15.57 | 14.72 | 15.04 | 5,849,371 | -0.42(-2.70%) |
Jul 25, 2002 | 15.20 | 15.58 | 14.91 | 15.46 | 6,153,439 | +0.26(+1.69%) |
Jul 24, 2002 | 14.46 | 15.29 | 14.19 | 15.20 | 9,336,301 | +0.62(+4.23%) |
Jul 23, 2002 | 14.35 | 14.78 | 14.21 | 14.59 | 8,134,950 | +0.32(+2.27%) |
Jul 22, 2002 | 14.12 | 14.65 | 13.89 | 14.26 | 8,921,305 | +0.02(+0.17%) |
Jul 19, 2002 | 15.10 | 15.21 | 14.15 | 14.24 | 9,066,018 | -1.77(-11.08%) |
Jul 17, 2002 | 17.71 | 17.85 | 15.81 | 16.01 | 17,446,758 | -1.09(-6.39%) |
Jul 12, 2002 | 17.71 | 17.75 | 16.49 | 17.10 | 7,890,569 | -0.41(-2.32%) |
Jul 11, 2002 | 18.27 | 18.30 | 17.17 | 17.51 | 7,106,468 | -0.83(-4.51%) |
Jul 10, 2002 | 18.94 | 19.02 | 18.17 | 18.34 | 4,676,738 | -0.60(-3.19%) |
Jul 09, 2002 | 18.83 | 19.32 | 18.93 | 18.94 | 2,946,364 | +0.11(+0.58%) |
Jul 08, 2002 | 18.87 | 19.09 | 18.84 | 18.83 | 2,479,845 | -0.03(-0.17%) |
Jul 05, 2002 | 18.47 | 18.87 | 18.47 | 18.87 | 1,311,153 | +0.41(+2.24%) |
Jul 04, 2002 | 18.11 | 18.55 | 18.11 | 18.45 | 5,851,623 | +0.00(+0.00%) |
Jul 03, 2002 | 18.11 | 18.55 | 18.11 | 18.45 | 5,851,905 | +0.36(+1.96%) |
Jul 02, 2002 | 18.56 | 18.59 | 18.10 | 18.10 | 3,750,174 | -0.52(-2.77%) |