Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.00 | 13.00 | 12.45 | 12.74 | 10,695,826 | -0.34(-2.63%) |
Sep 27, 2002 | 13.67 | 13.83 | 13.07 | 13.08 | 1,161,860 | -0.59(-4.32%) |
Sep 26, 2002 | 13.47 | 13.75 | 13.45 | 13.67 | 1,586,697 | +0.29(+2.17%) |
Sep 25, 2002 | 13.00 | 13.52 | 12.88 | 13.38 | 2,018,425 | +0.39(+3.03%) |
Sep 24, 2002 | 13.15 | 13.28 | 12.83 | 12.99 | 1,604,973 | -0.48(-3.57%) |
Sep 23, 2002 | 13.67 | 13.67 | 13.26 | 13.47 | 2,276,982 | -0.21(-1.51%) |
Sep 20, 2002 | 13.52 | 13.73 | 13.42 | 13.68 | 1,700,546 | +0.16(+1.21%) |
Sep 19, 2002 | 13.77 | 13.90 | 13.51 | 13.51 | 1,856,040 | -0.40(-2.90%) |
Sep 18, 2002 | 13.92 | 13.98 | 13.39 | 13.92 | 3,465,807 | -0.35(-2.43%) |
Sep 17, 2002 | 14.55 | 14.55 | 14.22 | 14.27 | 1,411,130 | -0.17(-1.16%) |
Sep 16, 2002 | 14.41 | 14.51 | 14.31 | 14.43 | 1,413,526 | +0.02(+0.16%) |
Sep 13, 2002 | 14.59 | 14.65 | 14.21 | 14.41 | 1,821,286 | -0.35(-2.37%) |
Sep 12, 2002 | 14.98 | 14.98 | 14.72 | 14.76 | 889,820 | -0.22(-1.45%) |
Sep 11, 2002 | 15.10 | 15.19 | 14.97 | 14.98 | 641,749 | -0.17(-1.15%) |
Sep 10, 2002 | 15.07 | 15.19 | 14.95 | 15.15 | 1,857,838 | +0.13(+0.87%) |
Sep 09, 2002 | 15.02 | 15.10 | 14.77 | 15.02 | 1,679,274 | +0.00(+0.00%) |
Sep 06, 2002 | 14.92 | 15.11 | 14.79 | 15.02 | 1,560,332 | +0.47(+3.21%) |
Sep 05, 2002 | 14.78 | 14.79 | 14.44 | 14.55 | 1,655,905 | -0.31(-2.07%) |
Sep 04, 2002 | 14.70 | 14.90 | 14.59 | 14.86 | 1,087,259 | +0.16(+1.09%) |
Sep 03, 2002 | 14.98 | 14.98 | 14.43 | 14.70 | 1,670,286 | -0.28(-1.85%) |
Aug 30, 2002 | 14.84 | 15.14 | 14.80 | 14.98 | 1,271,814 | +0.15(+1.04%) |
Aug 29, 2002 | 14.78 | 14.97 | 14.65 | 14.82 | 1,125,608 | -0.04(-0.27%) |
Aug 28, 2002 | 15.14 | 15.14 | 14.77 | 14.86 | 1,522,582 | -0.28(-1.83%) |
Aug 27, 2002 | 15.02 | 15.27 | 15.02 | 15.14 | 2,444,161 | +0.17(+1.16%) |
Aug 26, 2002 | 15.01 | 15.04 | 14.84 | 14.97 | 20,343,040 | +0.04(+0.29%) |
Aug 23, 2002 | 15.24 | 15.25 | 14.90 | 14.92 | 1,069,582 | -0.31(-2.06%) |
Aug 22, 2002 | 15.13 | 15.27 | 15.04 | 15.24 | 1,172,945 | +0.09(+0.62%) |
Aug 21, 2002 | 15.10 | 15.15 | 14.94 | 15.14 | 1,317,054 | +0.14(+0.96%) |
Aug 20, 2002 | 15.37 | 15.37 | 14.99 | 15.00 | 1,092,652 | +0.03(+0.22%) |
Aug 16, 2002 | 15.00 | 15.14 | 14.82 | 14.97 | 1,826,978 | -0.04(-0.24%) |
Aug 15, 2002 | 15.52 | 15.57 | 14.88 | 15.00 | 3,120,964 | -0.35(-2.28%) |
Aug 14, 2002 | 14.97 | 15.41 | 14.40 | 15.35 | 2,347,688 | +0.38(+2.56%) |
Aug 13, 2002 | 15.15 | 15.39 | 14.97 | 14.97 | 2,180,510 | -0.19(-1.23%) |
Aug 12, 2002 | 15.39 | 15.39 | 15.04 | 15.16 | 1,263,725 | +0.29(+1.95%) |
Aug 07, 2002 | 14.39 | 14.88 | 14.26 | 14.87 | 1,811,699 | +0.51(+3.56%) |
Aug 06, 2002 | 13.86 | 14.49 | 13.86 | 14.36 | 2,276,982 | +0.67(+4.88%) |
Aug 05, 2002 | 14.08 | 14.34 | 13.64 | 13.69 | 1,881,207 | -0.32(-2.31%) |
Aug 02, 2002 | 14.75 | 14.79 | 13.80 | 14.01 | 1,737,098 | -0.73(-4.98%) |
Aug 01, 2002 | 14.74 | 15.02 | 14.66 | 14.75 | 2,586,472 | -0.05(-0.32%) |
Jul 31, 2002 | 14.49 | 14.89 | 14.29 | 14.79 | 1,450,977 | +0.30(+2.10%) |
Jul 30, 2002 | 15.05 | 15.05 | 14.35 | 14.49 | 1,541,756 | -0.56(-3.70%) |
Jul 29, 2002 | 14.57 | 15.07 | 14.42 | 15.05 | 2,193,992 | +0.81(+5.67%) |
Jul 26, 2002 | 14.65 | 14.69 | 13.92 | 14.24 | 2,302,448 | -0.34(-2.34%) |
Jul 25, 2002 | 14.17 | 14.69 | 14.10 | 14.58 | 2,992,734 | +0.41(+2.90%) |
Jul 24, 2002 | 12.80 | 14.22 | 12.71 | 14.17 | 2,641,599 | +1.37(+10.66%) |
Jul 23, 2002 | 12.77 | 13.32 | 12.75 | 12.80 | 1,886,599 | +0.04(+0.31%) |
Jul 22, 2002 | 13.26 | 13.43 | 12.63 | 12.76 | 2,163,133 | -0.49(-3.73%) |
Jul 19, 2002 | 13.88 | 13.90 | 13.22 | 13.26 | 1,260,429 | -0.66(-4.75%) |
Jul 17, 2002 | 14.02 | 14.45 | 13.92 | 13.92 | 2,130,476 | -0.68(-4.66%) |
Jul 12, 2002 | 14.66 | 14.82 | 14.49 | 14.60 | 1,110,628 | +0.02(+0.14%) |
Jul 11, 2002 | 14.85 | 14.85 | 14.30 | 14.58 | 2,009,137 | -0.34(-2.26%) |
Jul 10, 2002 | 15.50 | 15.52 | 14.92 | 14.92 | 1,556,437 | -0.53(-3.41%) |
Jul 09, 2002 | 15.71 | 15.71 | 15.44 | 15.44 | 800,838 | -0.40(-2.51%) |
Jul 08, 2002 | 16.02 | 16.07 | 15.79 | 15.84 | 969,515 | -0.12(-0.73%) |
Jul 05, 2002 | 15.36 | 16.22 | 15.36 | 15.96 | 719,047 | +0.62(+4.05%) |
Jul 04, 2002 | 15.37 | 15.60 | 15.08 | 15.34 | 2,247,022 | +0.00(+0.00%) |
Jul 03, 2002 | 15.37 | 15.60 | 15.08 | 15.34 | 1,107,033 | -0.02(-0.13%) |
Jul 02, 2002 | 15.68 | 15.68 | 15.32 | 15.36 | 1,462,362 | -0.33(-2.11%) |