Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.50 | 12.78 | 12.12 | 12.57 | 13,567,888 | -0.08(-0.66%) |
Sep 27, 2002 | 13.08 | 13.20 | 12.58 | 12.65 | 13,089,312 | -0.55(-4.15%) |
Sep 26, 2002 | 12.85 | 13.27 | 12.65 | 13.20 | 10,394,400 | +0.39(+3.05%) |
Sep 25, 2002 | 12.54 | 12.87 | 12.21 | 12.81 | 9,557,795 | +0.56(+4.61%) |
Sep 24, 2002 | 12.17 | 12.62 | 12.12 | 12.25 | 15,404,277 | -0.27(-2.12%) |
Sep 23, 2002 | 12.37 | 12.58 | 12.21 | 12.51 | 8,652,306 | -0.14(-1.12%) |
Sep 20, 2002 | 12.41 | 12.70 | 12.33 | 12.65 | 11,937,309 | +0.36(+2.90%) |
Sep 19, 2002 | 12.66 | 12.86 | 12.30 | 12.30 | 7,880,249 | -0.77(-5.91%) |
Sep 18, 2002 | 13.00 | 13.29 | 12.75 | 13.07 | 10,161,495 | -0.20(-1.50%) |
Sep 17, 2002 | 13.39 | 13.49 | 13.08 | 13.27 | 8,723,237 | +0.13(+1.01%) |
Sep 16, 2002 | 12.87 | 13.21 | 12.73 | 13.14 | 7,281,487 | +0.27(+2.06%) |
Sep 13, 2002 | 12.87 | 13.09 | 12.65 | 12.87 | 7,868,568 | +0.00(+0.00%) |
Sep 12, 2002 | 13.37 | 13.37 | 12.76 | 12.87 | 6,808,571 | -0.56(-4.20%) |
Sep 11, 2002 | 13.62 | 13.82 | 13.37 | 13.44 | 4,455,913 | -0.06(-0.43%) |
Sep 10, 2002 | 13.20 | 13.55 | 13.10 | 13.49 | 8,146,152 | +0.29(+2.20%) |
Sep 09, 2002 | 12.73 | 13.45 | 12.50 | 13.20 | 8,601,968 | +0.45(+3.52%) |
Sep 06, 2002 | 12.43 | 12.89 | 12.38 | 12.75 | 7,415,402 | +0.50(+4.06%) |
Sep 05, 2002 | 12.49 | 12.49 | 12.07 | 12.26 | 6,621,910 | -0.23(-1.86%) |
Sep 04, 2002 | 12.44 | 12.65 | 12.23 | 12.49 | 7,880,129 | +0.26(+2.10%) |
Sep 03, 2002 | 12.94 | 12.94 | 12.18 | 12.23 | 11,027,484 | -0.79(-6.06%) |
Aug 30, 2002 | 13.12 | 13.24 | 12.89 | 13.02 | 4,957,731 | -0.07(-0.57%) |
Aug 29, 2002 | 12.54 | 13.26 | 12.34 | 13.10 | 10,475,327 | +0.31(+2.40%) |
Aug 28, 2002 | 13.24 | 13.24 | 12.66 | 12.79 | 9,121,128 | -0.50(-3.75%) |
Aug 27, 2002 | 13.88 | 13.99 | 13.23 | 13.29 | 10,905,010 | -0.56(-4.02%) |
Aug 26, 2002 | 13.98 | 14.02 | 13.46 | 13.84 | 8,544,404 | -0.13(-0.95%) |
Aug 23, 2002 | 14.16 | 14.27 | 13.49 | 13.98 | 8,471,907 | -0.45(-3.11%) |
Aug 22, 2002 | 14.05 | 14.49 | 13.95 | 14.42 | 8,549,582 | +0.39(+2.78%) |
Aug 21, 2002 | 13.78 | 14.06 | 13.67 | 14.03 | 10,082,977 | +0.37(+2.74%) |
Aug 20, 2002 | 13.83 | 13.90 | 13.47 | 13.66 | 9,238,423 | -0.17(-1.20%) |
Aug 19, 2002 | 13.45 | 13.98 | 13.29 | 13.83 | 15,525,667 | +0.66(+4.98%) |
Aug 16, 2002 | 12.79 | 13.47 | 12.52 | 13.17 | 17,437,804 | +0.59(+4.69%) |
Aug 15, 2002 | 12.04 | 12.65 | 12.02 | 12.58 | 17,968,646 | +0.54(+4.48%) |
Aug 14, 2002 | 11.46 | 12.11 | 11.23 | 12.04 | 19,404,134 | +0.61(+5.30%) |
Aug 13, 2002 | 11.63 | 11.71 | 11.42 | 11.43 | 16,802,312 | -0.38(-3.23%) |
Aug 12, 2002 | 12.12 | 12.13 | 11.58 | 11.82 | 11,379,974 | -0.35(-2.87%) |
Aug 09, 2002 | 11.92 | 12.17 | 11.63 | 12.17 | 12,876,879 | +0.12(+1.03%) |
Aug 08, 2002 | 11.58 | 12.33 | 11.19 | 12.04 | 23,068,240 | +0.50(+4.32%) |
Aug 07, 2002 | 12.08 | 12.21 | 11.42 | 11.54 | 16,691,880 | -0.40(-3.34%) |
Aug 06, 2002 | 12.21 | 12.43 | 11.88 | 11.94 | 14,746,867 | +0.09(+0.77%) |
Aug 05, 2002 | 12.51 | 12.58 | 11.50 | 11.85 | 18,879,314 | -0.86(-6.79%) |
Aug 02, 2002 | 12.59 | 12.71 | 12.37 | 12.71 | 36,814,240 | -1.26(-9.03%) |
Aug 01, 2002 | 14.48 | 14.57 | 13.95 | 13.98 | 10,284,451 | -0.75(-5.08%) |
Jul 31, 2002 | 14.61 | 14.72 | 14.12 | 14.72 | 9,289,484 | +0.24(+1.66%) |
Jul 30, 2002 | 14.41 | 14.73 | 13.83 | 14.48 | 10,658,858 | +0.07(+0.52%) |
Jul 29, 2002 | 13.70 | 14.49 | 13.55 | 14.41 | 12,239,701 | +1.12(+8.44%) |
Jul 26, 2002 | 13.54 | 13.98 | 13.23 | 13.29 | 9,128,474 | -0.44(-3.21%) |
Jul 25, 2002 | 13.64 | 14.12 | 12.87 | 13.73 | 12,223,563 | +0.09(+0.67%) |
Jul 24, 2002 | 12.58 | 13.79 | 12.37 | 13.63 | 15,675,358 | +0.66(+5.05%) |
Jul 23, 2002 | 13.24 | 13.54 | 12.73 | 12.98 | 16,730,658 | -0.22(-1.70%) |
Jul 22, 2002 | 13.74 | 13.91 | 13.00 | 13.20 | 16,099,742 | -0.61(-4.45%) |
Jul 19, 2002 | 14.13 | 14.28 | 13.59 | 13.82 | 12,990,803 | -0.85(-5.78%) |
Jul 18, 2002 | 14.95 | 15.07 | 14.57 | 14.66 | 6,643,707 | -0.40(-2.65%) |
Jul 17, 2002 | 14.99 | 15.16 | 14.70 | 15.06 | 9,112,939 | +0.41(+2.78%) |
Jul 16, 2002 | 14.32 | 15.05 | 14.28 | 14.66 | 11,034,349 | -0.27(-1.84%) |
Jul 15, 2002 | 14.99 | 15.16 | 14.35 | 14.93 | 11,175,368 | -0.39(-2.55%) |
Jul 12, 2002 | 15.20 | 15.72 | 14.95 | 15.32 | 7,232,474 | -0.21(-1.34%) |
Jul 11, 2002 | 14.95 | 15.53 | 14.79 | 15.53 | 9,508,661 | +0.34(+2.24%) |
Jul 10, 2002 | 15.65 | 15.86 | 15.05 | 15.19 | 7,619,044 | -0.39(-2.51%) |
Jul 09, 2002 | 15.78 | 16.08 | 15.52 | 15.58 | 7,908,791 | -0.20(-1.26%) |
Jul 08, 2002 | 16.28 | 16.43 | 15.65 | 15.78 | 7,900,361 | -0.66(-3.99%) |
Jul 05, 2002 | 15.86 | 16.61 | 15.82 | 16.43 | 4,613,792 | +0.70(+4.43%) |
Jul 04, 2002 | 15.36 | 15.79 | 15.25 | 15.74 | 7,438,765 | +0.00(+0.00%) |
Jul 03, 2002 | 15.36 | 15.79 | 15.25 | 15.74 | 7,438,765 | +0.37(+2.43%) |
Jul 02, 2002 | 15.09 | 15.53 | 14.61 | 15.36 | 13,574,391 | +0.12(+0.76%) |