Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.47 | 13.83 | 13.33 | 13.47 | 13,533,629 | -0.39(-2.82%) |
Sep 27, 2002 | 14.55 | 14.73 | 13.75 | 13.86 | 10,885,949 | -0.95(-6.42%) |
Sep 26, 2002 | 14.77 | 14.82 | 14.55 | 14.81 | 2,579,483 | +0.35(+2.43%) |
Sep 25, 2002 | 13.96 | 14.55 | 13.87 | 14.46 | 14,334,506 | +0.57(+4.07%) |
Sep 24, 2002 | 13.50 | 14.09 | 13.41 | 13.90 | 10,394,610 | +0.18(+1.28%) |
Sep 23, 2002 | 13.53 | 13.90 | 13.27 | 13.72 | 7,475,907 | -0.02(-0.12%) |
Sep 20, 2002 | 13.58 | 13.86 | 13.44 | 13.74 | 13,870,552 | +0.15(+1.12%) |
Sep 19, 2002 | 13.98 | 14.06 | 13.53 | 13.58 | 9,179,780 | -0.49(-3.46%) |
Sep 18, 2002 | 14.01 | 14.46 | 13.86 | 14.07 | 9,878,007 | -0.19(-1.31%) |
Sep 17, 2002 | 14.83 | 14.86 | 14.15 | 14.26 | 10,452,914 | -0.43(-2.93%) |
Sep 16, 2002 | 14.74 | 14.74 | 14.45 | 14.69 | 7,782,088 | -0.09(-0.61%) |
Sep 13, 2002 | 14.15 | 14.89 | 14.04 | 14.78 | 8,524,838 | +0.57(+3.98%) |
Sep 12, 2002 | 14.51 | 14.51 | 14.12 | 14.21 | 8,372,366 | -0.41(-2.79%) |
Sep 11, 2002 | 14.97 | 14.99 | 14.46 | 14.62 | 6,333,161 | -0.06(-0.39%) |
Sep 10, 2002 | 14.47 | 14.70 | 14.27 | 14.68 | 7,130,680 | +0.35(+2.45%) |
Sep 09, 2002 | 14.23 | 14.43 | 13.93 | 14.33 | 7,639,863 | +0.03(+0.24%) |
Sep 06, 2002 | 14.43 | 14.48 | 14.21 | 14.29 | 8,452,577 | +0.08(+0.56%) |
Sep 05, 2002 | 13.92 | 14.29 | 13.73 | 14.21 | 10,661,039 | +0.12(+0.88%) |
Sep 04, 2002 | 13.58 | 14.16 | 13.53 | 14.09 | 12,305,548 | +0.50(+3.71%) |
Sep 03, 2002 | 14.12 | 14.15 | 13.31 | 13.58 | 14,085,921 | -0.54(-3.81%) |
Aug 30, 2002 | 13.58 | 14.32 | 13.47 | 14.12 | 11,867,742 | +0.37(+2.72%) |
Aug 29, 2002 | 13.87 | 14.17 | 13.46 | 13.75 | 14,162,246 | -0.44(-3.07%) |
Aug 28, 2002 | 14.17 | 14.38 | 13.87 | 14.18 | 7,756,647 | -0.13(-0.91%) |
Aug 27, 2002 | 15.00 | 15.00 | 14.18 | 14.31 | 10,683,830 | -0.41(-2.77%) |
Aug 26, 2002 | 14.63 | 14.84 | 14.29 | 14.72 | 12,416,501 | +0.33(+2.28%) |
Aug 23, 2002 | 14.43 | 14.74 | 14.31 | 14.39 | 10,884,535 | -0.16(-1.09%) |
Aug 22, 2002 | 13.98 | 14.66 | 13.90 | 14.55 | 14,769,661 | +0.63(+4.51%) |
Aug 21, 2002 | 13.69 | 14.09 | 13.65 | 13.92 | 12,356,254 | +0.46(+3.45%) |
Aug 20, 2002 | 13.22 | 14.16 | 13.16 | 13.46 | 19,551,246 | +0.45(+3.48%) |
Aug 16, 2002 | 12.90 | 13.27 | 12.68 | 13.01 | 10,642,311 | +0.18(+1.41%) |
Aug 15, 2002 | 12.79 | 13.16 | 12.34 | 12.83 | 21,236,742 | -0.54(-4.02%) |
Aug 14, 2002 | 12.99 | 13.41 | 12.51 | 13.36 | 8,910,877 | +0.47(+3.64%) |
Aug 13, 2002 | 13.56 | 13.58 | 12.85 | 12.89 | 11,456,615 | -0.71(-5.20%) |
Aug 12, 2002 | 13.24 | 13.69 | 13.22 | 13.60 | 7,114,426 | +0.44(+3.35%) |
Aug 07, 2002 | 12.88 | 13.20 | 12.74 | 13.16 | 10,903,793 | +0.46(+3.66%) |
Aug 06, 2002 | 12.68 | 13.02 | 12.45 | 12.70 | 12,127,281 | +0.26(+2.09%) |
Aug 05, 2002 | 12.97 | 13.01 | 12.28 | 12.44 | 8,992,325 | -0.53(-4.10%) |
Aug 02, 2002 | 12.99 | 13.43 | 12.79 | 12.97 | 14,122,670 | +0.17(+1.33%) |
Aug 01, 2002 | 13.24 | 13.24 | 12.74 | 12.80 | 11,955,551 | -0.46(-3.50%) |
Jul 31, 2002 | 12.90 | 13.29 | 12.59 | 13.26 | 13,820,376 | +0.37(+2.90%) |
Jul 30, 2002 | 12.42 | 13.01 | 12.34 | 12.89 | 18,125,108 | +0.14(+1.06%) |
Jul 29, 2002 | 11.77 | 12.83 | 11.77 | 12.75 | 14,738,742 | +1.01(+8.58%) |
Jul 26, 2002 | 11.72 | 11.78 | 11.25 | 11.74 | 17,712,216 | -0.11(-0.95%) |
Jul 25, 2002 | 11.43 | 12.07 | 11.30 | 11.86 | 24,454,384 | +0.23(+1.95%) |
Jul 24, 2002 | 11.32 | 11.72 | 11.04 | 11.63 | 32,084,882 | -0.31(-2.61%) |
Jul 23, 2002 | 12.17 | 12.11 | 11.30 | 11.94 | 30,621,468 | -0.40(-3.21%) |
Jul 22, 2002 | 12.57 | 12.81 | 12.18 | 12.34 | 18,310,620 | -0.23(-1.80%) |
Jul 19, 2002 | 12.45 | 12.96 | 12.17 | 12.57 | 15,637,498 | -1.09(-8.00%) |
Jul 17, 2002 | 13.81 | 13.98 | 13.31 | 13.66 | 15,755,165 | +0.81(+6.30%) |
Jul 12, 2002 | 12.37 | 13.11 | 12.06 | 12.85 | 25,746,422 | +0.33(+2.67%) |
Jul 11, 2002 | 11.89 | 12.65 | 11.03 | 12.51 | 65,807,208 | -0.59(-4.49%) |
Jul 10, 2002 | 13.36 | 13.67 | 12.68 | 13.10 | 19,487,288 | -0.41(-3.06%) |
Jul 09, 2002 | 13.90 | 14.10 | 13.31 | 13.52 | 13,069,852 | -0.50(-3.59%) |
Jul 08, 2002 | 14.15 | 14.37 | 13.92 | 14.02 | 10,510,157 | -0.41(-2.86%) |
Jul 05, 2002 | 14.15 | 14.52 | 13.73 | 14.43 | 5,472,037 | +0.47(+3.36%) |
Jul 04, 2002 | 13.73 | 14.02 | 13.58 | 13.96 | 10,238,781 | +0.00(+0.00%) |
Jul 03, 2002 | 13.73 | 14.02 | 13.58 | 13.96 | 10,238,428 | +0.15(+1.11%) |
Jul 02, 2002 | 14.45 | 14.49 | 13.67 | 13.81 | 14,701,110 | -0.79(-5.39%) |