Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.69 | 12.69 | 11.92 | 12.26 | 6,535,910 | -0.64(-4.99%) |
Sep 27, 2002 | 13.08 | 13.15 | 12.82 | 12.90 | 1,925,361 | -0.21(-1.63%) |
Sep 26, 2002 | 12.76 | 13.30 | 12.76 | 13.11 | 2,274,553 | +0.48(+3.78%) |
Sep 25, 2002 | 12.72 | 12.83 | 12.49 | 12.63 | 3,815,545 | -0.07(-0.54%) |
Sep 24, 2002 | 12.96 | 12.96 | 12.67 | 12.70 | 3,044,932 | -0.27(-2.07%) |
Sep 23, 2002 | 12.92 | 13.13 | 12.81 | 12.97 | 2,284,637 | +0.05(+0.40%) |
Sep 20, 2002 | 12.66 | 12.95 | 12.62 | 12.92 | 2,435,195 | +0.26(+2.09%) |
Sep 19, 2002 | 12.41 | 12.89 | 12.32 | 12.66 | 2,496,403 | +0.16(+1.30%) |
Sep 18, 2002 | 12.77 | 12.78 | 12.24 | 12.49 | 5,388,197 | -0.45(-3.49%) |
Sep 17, 2002 | 13.70 | 13.70 | 12.92 | 12.95 | 3,643,646 | -0.74(-5.39%) |
Sep 16, 2002 | 13.44 | 13.75 | 13.39 | 13.68 | 2,055,985 | +0.24(+1.81%) |
Sep 13, 2002 | 13.43 | 13.45 | 13.30 | 13.44 | 1,763,312 | +0.01(+0.06%) |
Sep 12, 2002 | 13.91 | 13.91 | 13.33 | 13.43 | 21,012,470 | -0.70(-4.92%) |
Sep 11, 2002 | 13.65 | 14.13 | 13.65 | 14.13 | 5,323,471 | +0.48(+3.53%) |
Sep 10, 2002 | 13.37 | 13.86 | 13.30 | 13.65 | 1,959,600 | +0.29(+2.20%) |
Sep 09, 2002 | 13.08 | 13.37 | 13.05 | 13.35 | 1,097,995 | +0.17(+1.33%) |
Sep 06, 2002 | 13.39 | 13.71 | 13.12 | 13.18 | 4,785,027 | -0.01(-0.06%) |
Sep 05, 2002 | 13.08 | 13.33 | 13.08 | 13.18 | 3,835,010 | +0.10(+0.78%) |
Sep 04, 2002 | 12.58 | 13.10 | 12.55 | 13.08 | 2,906,568 | +0.50(+4.00%) |
Sep 03, 2002 | 12.66 | 12.69 | 12.55 | 12.58 | 1,673,024 | -0.19(-1.50%) |
Aug 30, 2002 | 12.69 | 12.96 | 12.66 | 12.77 | 863,012 | +0.06(+0.44%) |
Aug 29, 2002 | 12.79 | 12.84 | 12.58 | 12.72 | 1,724,148 | -0.14(-1.13%) |
Aug 28, 2002 | 12.79 | 12.89 | 12.72 | 12.86 | 1,442,027 | -0.02(-0.13%) |
Aug 27, 2002 | 12.93 | 12.99 | 12.79 | 12.88 | 1,459,147 | -0.04(-0.33%) |
Aug 26, 2002 | 12.88 | 13.01 | 12.75 | 12.92 | 1,389,261 | -0.03(-0.20%) |
Aug 23, 2002 | 13.02 | 13.13 | 12.92 | 12.95 | 3,181,888 | -0.08(-0.59%) |
Aug 22, 2002 | 12.73 | 13.09 | 12.66 | 13.02 | 3,764,421 | +0.33(+2.62%) |
Aug 21, 2002 | 12.70 | 12.72 | 12.52 | 12.69 | 2,409,867 | -0.02(-0.13%) |
Aug 20, 2002 | 12.57 | 12.94 | 12.57 | 12.71 | 4,138,237 | +0.18(+1.43%) |
Aug 16, 2002 | 12.10 | 12.54 | 11.95 | 12.53 | 4,182,560 | +0.43(+3.56%) |
Aug 15, 2002 | 11.79 | 12.26 | 11.47 | 12.10 | 7,948,388 | +0.31(+2.60%) |
Aug 14, 2002 | 11.09 | 11.82 | 11.00 | 11.79 | 5,197,537 | +0.64(+5.70%) |
Aug 13, 2002 | 11.15 | 11.37 | 11.10 | 11.15 | 3,549,371 | +0.00(+0.04%) |
Aug 12, 2002 | 11.67 | 11.68 | 11.00 | 11.15 | 26,851,872 | -0.77(-6.47%) |
Aug 07, 2002 | 11.97 | 12.02 | 11.80 | 11.92 | 3,232,543 | -0.05(-0.39%) |
Aug 06, 2002 | 12.02 | 12.18 | 11.79 | 11.97 | 2,877,488 | -0.01(-0.11%) |
Aug 05, 2002 | 12.09 | 12.19 | 11.91 | 11.98 | 1,900,737 | -0.09(-0.71%) |
Aug 02, 2002 | 12.81 | 12.91 | 11.98 | 12.07 | 2,910,555 | -0.81(-6.29%) |
Aug 01, 2002 | 12.88 | 12.98 | 12.64 | 12.88 | 2,250,867 | -0.05(-0.40%) |
Jul 31, 2002 | 12.78 | 13.00 | 12.58 | 12.93 | 3,706,261 | +0.17(+1.34%) |
Jul 30, 2002 | 12.69 | 12.89 | 12.64 | 12.76 | 2,285,809 | +0.10(+0.77%) |
Jul 29, 2002 | 12.41 | 12.74 | 12.28 | 12.66 | 4,519,322 | +0.42(+3.45%) |
Jul 26, 2002 | 12.07 | 12.37 | 12.03 | 12.24 | 2,892,028 | +0.08(+0.67%) |
Jul 25, 2002 | 12.15 | 12.30 | 11.94 | 12.16 | 2,936,821 | -0.19(-1.52%) |
Jul 24, 2002 | 11.83 | 12.49 | 11.58 | 12.34 | 3,859,868 | +0.16(+1.29%) |
Jul 23, 2002 | 12.08 | 12.30 | 11.94 | 12.19 | 4,302,397 | -0.00(-0.04%) |
Jul 22, 2002 | 12.52 | 12.86 | 11.98 | 12.19 | 4,233,684 | -0.37(-2.92%) |
Jul 19, 2002 | 12.73 | 12.73 | 12.33 | 12.56 | 3,422,265 | -0.58(-4.38%) |
Jul 17, 2002 | 13.18 | 13.22 | 12.89 | 13.13 | 2,882,413 | -0.38(-2.84%) |
Jul 12, 2002 | 13.66 | 14.11 | 13.43 | 13.52 | 2,127,747 | -0.14(-1.00%) |
Jul 11, 2002 | 13.73 | 13.86 | 13.12 | 13.65 | 4,157,701 | -0.06(-0.40%) |
Jul 10, 2002 | 13.97 | 13.99 | 13.69 | 13.71 | 2,745,926 | -0.19(-1.38%) |
Jul 09, 2002 | 14.00 | 14.46 | 13.96 | 13.90 | 4,652,761 | -0.12(-0.82%) |
Jul 08, 2002 | 13.94 | 14.02 | 13.94 | 14.02 | 3,510,677 | +0.02(+0.15%) |
Jul 05, 2002 | 13.73 | 14.07 | 13.72 | 13.99 | 2,023,857 | +0.54(+4.03%) |
Jul 04, 2002 | 13.75 | 14.05 | 13.13 | 13.45 | 5,817,827 | +0.00(+0.00%) |
Jul 03, 2002 | 13.75 | 14.05 | 13.13 | 13.45 | 5,817,827 | -0.41(-2.92%) |
Jul 02, 2002 | 14.50 | 14.66 | 13.65 | 13.86 | 9,630,793 | -1.32(-8.71%) |