Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.27 | 12.43 | 11.87 | 12.22 | 21,503,332 | -0.05(-0.44%) |
Sep 27, 2002 | 12.55 | 12.78 | 12.21 | 12.27 | 18,278,668 | -0.35(-2.79%) |
Sep 26, 2002 | 12.35 | 12.67 | 12.26 | 12.63 | 17,788,912 | +0.46(+3.81%) |
Sep 25, 2002 | 12.09 | 12.31 | 11.80 | 12.16 | 17,927,276 | +0.29(+2.42%) |
Sep 24, 2002 | 12.17 | 12.41 | 11.86 | 11.87 | 20,108,206 | -0.35(-2.90%) |
Sep 23, 2002 | 12.00 | 12.32 | 11.76 | 12.23 | 16,571,047 | +0.14(+1.19%) |
Sep 20, 2002 | 12.14 | 12.19 | 11.93 | 12.09 | 31,285,928 | -0.05(-0.41%) |
Sep 19, 2002 | 12.43 | 12.48 | 12.09 | 12.13 | 21,500,200 | -0.56(-4.43%) |
Sep 18, 2002 | 12.70 | 12.86 | 12.59 | 12.70 | 23,924,702 | -0.34(-2.57%) |
Sep 17, 2002 | 13.38 | 13.41 | 12.99 | 13.03 | 14,946,967 | -0.18(-1.35%) |
Sep 16, 2002 | 13.02 | 13.21 | 12.93 | 13.21 | 10,812,755 | +0.13(+1.00%) |
Sep 13, 2002 | 12.87 | 13.12 | 12.79 | 13.08 | 12,776,741 | +0.19(+1.44%) |
Sep 12, 2002 | 13.14 | 13.14 | 12.85 | 12.90 | 11,107,497 | -0.27(-2.05%) |
Sep 11, 2002 | 13.36 | 13.38 | 13.08 | 13.17 | 3,654,898 | +0.04(+0.31%) |
Sep 10, 2002 | 13.26 | 13.28 | 12.99 | 13.13 | 11,736,661 | -0.14(-1.04%) |
Sep 09, 2002 | 13.17 | 13.32 | 12.98 | 13.26 | 15,265,465 | -0.01(-0.06%) |
Sep 06, 2002 | 13.03 | 13.32 | 13.01 | 13.27 | 15,941,099 | +0.38(+2.93%) |
Sep 05, 2002 | 12.72 | 12.90 | 12.54 | 12.89 | 14,616,460 | -0.01(-0.07%) |
Sep 04, 2002 | 12.82 | 12.99 | 12.76 | 12.90 | 14,883,789 | +0.05(+0.36%) |
Sep 03, 2002 | 13.16 | 13.23 | 12.78 | 12.86 | 17,656,030 | -0.57(-4.21%) |
Aug 30, 2002 | 13.44 | 13.62 | 13.37 | 13.42 | 11,372,216 | -0.05(-0.40%) |
Aug 29, 2002 | 13.22 | 13.59 | 13.14 | 13.48 | 11,079,302 | +0.07(+0.50%) |
Aug 28, 2002 | 13.54 | 13.63 | 13.31 | 13.41 | 12,774,130 | -0.27(-1.95%) |
Aug 27, 2002 | 13.67 | 13.81 | 13.62 | 13.67 | 14,988,998 | +0.08(+0.56%) |
Aug 26, 2002 | 13.45 | 13.69 | 13.26 | 13.60 | 22,320,986 | +0.31(+2.31%) |
Aug 23, 2002 | 13.40 | 13.47 | 13.17 | 13.29 | 11,252,126 | -0.18(-1.35%) |
Aug 22, 2002 | 13.26 | 13.52 | 13.24 | 13.47 | 12,480,694 | +0.16(+1.16%) |
Aug 21, 2002 | 13.25 | 13.39 | 13.04 | 13.32 | 10,871,233 | +0.10(+0.77%) |
Aug 20, 2002 | 13.31 | 13.37 | 13.14 | 13.22 | 12,328,494 | +0.06(+0.44%) |
Aug 16, 2002 | 13.21 | 13.32 | 13.14 | 13.16 | 13,894,356 | -0.13(-0.99%) |
Aug 15, 2002 | 13.29 | 13.44 | 13.24 | 13.29 | 17,988,364 | +0.08(+0.58%) |
Aug 14, 2002 | 12.90 | 13.27 | 12.74 | 13.22 | 20,074,266 | +0.31(+2.43%) |
Aug 13, 2002 | 13.11 | 13.40 | 12.89 | 12.90 | 17,056,626 | -0.21(-1.59%) |
Aug 12, 2002 | 12.99 | 13.19 | 12.81 | 13.11 | 12,112,594 | +0.61(+4.90%) |
Aug 07, 2002 | 12.42 | 12.50 | 12.25 | 12.50 | 17,162,618 | +0.29(+2.38%) |
Aug 06, 2002 | 12.11 | 12.55 | 12.09 | 12.21 | 16,912,780 | +0.32(+2.69%) |
Aug 05, 2002 | 12.17 | 12.21 | 11.84 | 11.89 | 18,413,898 | -0.28(-2.28%) |
Aug 02, 2002 | 12.36 | 12.40 | 12.00 | 12.16 | 17,146,954 | -0.25(-1.99%) |
Aug 01, 2002 | 12.69 | 12.69 | 12.34 | 12.41 | 18,703,158 | -0.33(-2.56%) |
Jul 31, 2002 | 12.37 | 12.74 | 12.31 | 12.74 | 22,953,282 | +0.43(+3.45%) |
Jul 30, 2002 | 12.17 | 12.48 | 12.03 | 12.31 | 18,893,474 | -0.00(-0.03%) |
Jul 29, 2002 | 12.10 | 12.35 | 11.85 | 12.31 | 20,201,666 | +0.51(+4.30%) |
Jul 26, 2002 | 11.49 | 11.83 | 11.45 | 11.81 | 18,177,114 | +0.33(+2.83%) |
Jul 25, 2002 | 11.19 | 11.68 | 11.11 | 11.48 | 31,717,728 | +0.18(+1.61%) |
Jul 24, 2002 | 11.03 | 11.40 | 10.55 | 11.30 | 46,049,104 | +0.21(+1.90%) |
Jul 23, 2002 | 11.59 | 11.72 | 10.97 | 11.09 | 39,434,000 | -0.45(-3.93%) |
Jul 22, 2002 | 11.71 | 11.96 | 11.40 | 11.54 | 27,007,086 | -0.24(-2.03%) |
Jul 19, 2002 | 11.94 | 11.99 | 11.69 | 11.78 | 21,227,648 | -0.67(-5.35%) |
Jul 17, 2002 | 12.88 | 12.97 | 12.33 | 12.45 | 20,736,064 | -0.69(-5.26%) |
Jul 12, 2002 | 13.25 | 13.35 | 13.05 | 13.14 | 17,316,124 | -0.10(-0.78%) |
Jul 11, 2002 | 12.96 | 13.36 | 12.89 | 13.24 | 20,444,718 | +0.20(+1.54%) |
Jul 10, 2002 | 13.51 | 13.54 | 12.98 | 13.04 | 21,178,308 | -0.41(-3.05%) |
Jul 09, 2002 | 13.84 | 13.92 | 13.41 | 13.45 | 18,331,402 | -0.33(-2.36%) |
Jul 08, 2002 | 13.56 | 13.88 | 13.55 | 13.78 | 14,146,283 | +0.21(+1.58%) |
Jul 05, 2002 | 13.41 | 13.58 | 13.37 | 13.56 | 9,485,505 | +0.39(+2.94%) |
Jul 04, 2002 | 13.26 | 13.38 | 13.04 | 13.18 | 14,498,720 | +0.00(+0.00%) |
Jul 03, 2002 | 13.26 | 13.38 | 13.04 | 13.18 | 14,498,720 | -0.13(-0.99%) |
Jul 02, 2002 | 13.26 | 13.49 | 13.14 | 13.31 | 17,171,494 | +0.05(+0.35%) |