Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.12 | 11.60 | 10.92 | 11.60 | 2,670,909 | +0.29(+2.59%) |
Sep 27, 2002 | 12.21 | 12.38 | 11.24 | 11.31 | 3,351,021 | -0.99(-8.09%) |
Sep 26, 2002 | 11.72 | 12.33 | 11.67 | 12.30 | 2,355,340 | +0.52(+4.37%) |
Sep 25, 2002 | 11.15 | 11.87 | 11.14 | 11.79 | 3,480,153 | +0.68(+6.16%) |
Sep 24, 2002 | 11.68 | 11.84 | 11.04 | 11.10 | 3,453,584 | -0.90(-7.48%) |
Sep 23, 2002 | 12.20 | 12.20 | 11.67 | 12.00 | 3,151,525 | -0.29(-2.38%) |
Sep 20, 2002 | 12.22 | 12.37 | 11.91 | 12.29 | 3,380,855 | +0.08(+0.65%) |
Sep 19, 2002 | 12.04 | 12.38 | 11.98 | 12.21 | 2,774,936 | -0.03(-0.22%) |
Sep 18, 2002 | 12.44 | 12.47 | 12.08 | 12.24 | 3,282,008 | -0.42(-3.30%) |
Sep 17, 2002 | 12.70 | 12.76 | 12.27 | 12.66 | 5,097,853 | +0.30(+2.44%) |
Sep 16, 2002 | 12.26 | 12.36 | 11.90 | 12.36 | 1,899,606 | +0.05(+0.43%) |
Sep 13, 2002 | 11.99 | 12.31 | 11.63 | 12.30 | 3,346,630 | +0.04(+0.36%) |
Sep 12, 2002 | 12.30 | 12.48 | 12.21 | 12.26 | 1,807,401 | -0.40(-3.16%) |
Sep 11, 2002 | 12.86 | 12.88 | 12.60 | 12.66 | 1,535,514 | -0.02(-0.14%) |
Sep 10, 2002 | 12.63 | 12.85 | 12.41 | 12.68 | 1,867,970 | -0.04(-0.35%) |
Sep 09, 2002 | 12.42 | 12.76 | 12.18 | 12.72 | 1,678,156 | +0.21(+1.70%) |
Sep 06, 2002 | 12.48 | 12.60 | 12.35 | 12.51 | 2,157,758 | +0.10(+0.79%) |
Sep 05, 2002 | 12.44 | 12.48 | 12.12 | 12.41 | 3,447,504 | -0.28(-2.24%) |
Sep 04, 2002 | 12.07 | 12.70 | 11.95 | 12.69 | 5,211,224 | +0.31(+2.51%) |
Sep 03, 2002 | 12.41 | 12.59 | 12.21 | 12.38 | 3,532,166 | -0.24(-1.90%) |
Aug 30, 2002 | 12.64 | 12.93 | 12.53 | 12.62 | 2,484,585 | -0.28(-2.14%) |
Aug 29, 2002 | 12.48 | 13.10 | 12.30 | 12.90 | 3,233,260 | +0.16(+1.26%) |
Aug 28, 2002 | 12.90 | 12.90 | 12.43 | 12.74 | 4,082,358 | -0.20(-1.58%) |
Aug 27, 2002 | 13.23 | 13.38 | 12.86 | 12.94 | 112,582 | -0.28(-2.08%) |
Aug 26, 2002 | 13.01 | 13.28 | 12.81 | 13.22 | 2,439,327 | +0.18(+1.36%) |
Aug 23, 2002 | 13.41 | 13.45 | 12.97 | 13.04 | 3,001,677 | -0.49(-3.61%) |
Aug 22, 2002 | 13.15 | 13.59 | 12.70 | 13.53 | 6,855,042 | +0.34(+2.56%) |
Aug 21, 2002 | 12.18 | 13.19 | 12.17 | 13.19 | 8,193,762 | +1.24(+10.41%) |
Aug 20, 2002 | 11.77 | 12.04 | 11.40 | 11.95 | 3,632,027 | +0.53(+4.67%) |
Aug 16, 2002 | 11.06 | 11.56 | 10.76 | 11.41 | 4,462,662 | +0.33(+2.96%) |
Aug 15, 2002 | 10.66 | 11.09 | 10.21 | 11.09 | 7,016,711 | +0.67(+6.39%) |
Aug 14, 2002 | 11.17 | 11.17 | 9.868 | 10.42 | 13,884,476 | -0.77(-6.91%) |
Aug 13, 2002 | 11.31 | 11.74 | 11.14 | 11.19 | 3,457,186 | -0.11(-0.94%) |
Aug 12, 2002 | 11.50 | 11.55 | 11.22 | 11.30 | 2,324,718 | +0.34(+3.08%) |
Aug 07, 2002 | 10.79 | 11.01 | 10.63 | 10.96 | 3,505,147 | +0.21(+1.98%) |
Aug 06, 2002 | 11.10 | 11.64 | 10.74 | 10.75 | 5,353,415 | -0.36(-3.20%) |
Aug 05, 2002 | 11.19 | 11.41 | 10.96 | 11.10 | 4,683,099 | -0.31(-2.72%) |
Aug 02, 2002 | 11.90 | 12.06 | 11.24 | 11.41 | 3,534,418 | -0.49(-4.11%) |
Aug 01, 2002 | 12.11 | 12.26 | 11.76 | 11.90 | 3,066,300 | -0.36(-2.97%) |
Jul 31, 2002 | 12.12 | 12.35 | 11.79 | 12.27 | 4,053,762 | +0.35(+2.91%) |
Jul 30, 2002 | 11.70 | 12.26 | 11.56 | 11.92 | 3,666,590 | +0.36(+3.15%) |
Jul 29, 2002 | 11.48 | 11.75 | 11.26 | 11.56 | 4,302,006 | +0.78(+7.26%) |
Jul 26, 2002 | 10.79 | 11.30 | 10.77 | 10.77 | 4,971,310 | +0.06(+0.58%) |
Jul 25, 2002 | 10.71 | 10.79 | 10.30 | 10.71 | 8,042,451 | +0.22(+2.12%) |
Jul 24, 2002 | 10.17 | 10.88 | 9.682 | 10.49 | 8,607,729 | +0.14(+1.37%) |
Jul 23, 2002 | 10.70 | 10.80 | 10.22 | 10.35 | 5,674,163 | -0.02(-0.17%) |
Jul 22, 2002 | 11.24 | 11.28 | 10.26 | 10.37 | 5,464,985 | -0.91(-8.11%) |
Jul 19, 2002 | 11.59 | 11.69 | 11.08 | 11.28 | 6,321,176 | -1.09(-8.83%) |
Jul 17, 2002 | 12.44 | 12.96 | 12.02 | 12.37 | 4,536,291 | +0.12(+0.94%) |
Jul 12, 2002 | 12.08 | 12.40 | 11.78 | 12.26 | 3,713,537 | +0.22(+1.85%) |
Jul 11, 2002 | 12.30 | 12.31 | 11.81 | 12.04 | 5,675,064 | -0.50(-3.97%) |
Jul 10, 2002 | 13.11 | 13.24 | 12.52 | 12.53 | 3,059,319 | -0.58(-4.40%) |
Jul 09, 2002 | 13.26 | 13.63 | 13.33 | 13.11 | 2,698,154 | -0.15(-1.14%) |
Jul 08, 2002 | 13.20 | 13.59 | 13.32 | 13.26 | 3,112,909 | -0.06(-0.47%) |
Jul 05, 2002 | 13.19 | 13.41 | 13.12 | 13.32 | 1,862,116 | +0.39(+3.02%) |
Jul 04, 2002 | 12.88 | 13.28 | 12.61 | 12.93 | 2,648,731 | +0.00(+0.00%) |
Jul 03, 2002 | 12.88 | 13.28 | 12.61 | 12.93 | 2,648,731 | -0.04(-0.34%) |
Jul 02, 2002 | 13.61 | 13.88 | 12.83 | 12.98 | 3,734,365 | -0.73(-5.31%) |