Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.55 | 10.82 | 10.45 | 10.45 | 4,099,299 | -0.31(-2.88%) |
Sep 27, 2002 | 11.38 | 11.49 | 10.67 | 10.76 | 3,492,871 | -0.72(-6.26%) |
Sep 26, 2002 | 10.80 | 11.58 | 10.80 | 11.48 | 4,024,557 | +0.70(+6.48%) |
Sep 25, 2002 | 10.52 | 10.95 | 10.39 | 10.78 | 2,581,411 | +0.40(+3.81%) |
Sep 24, 2002 | 10.49 | 10.62 | 10.35 | 10.39 | 3,433,442 | -0.28(-2.60%) |
Sep 23, 2002 | 10.45 | 10.73 | 10.39 | 10.67 | 4,151,149 | +0.18(+1.76%) |
Sep 20, 2002 | 10.42 | 10.62 | 10.42 | 10.48 | 4,446,024 | +0.03(+0.32%) |
Sep 19, 2002 | 10.98 | 11.06 | 10.39 | 10.45 | 6,339,292 | -0.94(-8.28%) |
Sep 18, 2002 | 11.48 | 11.58 | 10.98 | 11.39 | 1,910,550 | -0.21(-1.82%) |
Sep 17, 2002 | 11.87 | 12.04 | 11.46 | 11.60 | 1,766,372 | -0.11(-0.90%) |
Sep 16, 2002 | 11.79 | 11.94 | 11.54 | 11.71 | 1,662,976 | -0.09(-0.78%) |
Sep 13, 2002 | 12.00 | 12.00 | 11.62 | 11.80 | 2,815,643 | -0.22(-1.86%) |
Sep 12, 2002 | 12.40 | 12.41 | 11.89 | 12.02 | 1,519,556 | -0.38(-3.03%) |
Sep 11, 2002 | 12.50 | 12.61 | 12.39 | 12.40 | 1,632,806 | +0.03(+0.27%) |
Sep 10, 2002 | 12.27 | 12.60 | 12.04 | 12.37 | 1,894,783 | +0.09(+0.70%) |
Sep 09, 2002 | 11.97 | 12.33 | 11.66 | 12.28 | 1,793,661 | +0.11(+0.92%) |
Sep 06, 2002 | 11.81 | 12.29 | 11.71 | 12.17 | 2,301,544 | +0.63(+5.49%) |
Sep 05, 2002 | 11.39 | 11.73 | 10.95 | 11.54 | 2,853,848 | +0.15(+1.27%) |
Sep 04, 2002 | 11.28 | 11.41 | 10.94 | 11.39 | 3,729,681 | +0.05(+0.47%) |
Sep 03, 2002 | 12.03 | 12.03 | 11.21 | 11.34 | 3,119,767 | -0.69(-5.71%) |
Aug 30, 2002 | 12.07 | 12.43 | 11.97 | 12.02 | 3,522,435 | -0.39(-3.14%) |
Aug 29, 2002 | 11.97 | 12.53 | 11.97 | 12.41 | 379,017 | +0.18(+1.46%) |
Aug 28, 2002 | 12.39 | 12.42 | 12.05 | 12.24 | 106,124 | -0.32(-2.52%) |
Aug 27, 2002 | 12.84 | 13.16 | 12.49 | 12.55 | 2,144,783 | -0.35(-2.71%) |
Aug 26, 2002 | 12.56 | 13.05 | 12.45 | 12.90 | 3,241,962 | +0.34(+2.68%) |
Aug 23, 2002 | 13.13 | 13.13 | 12.47 | 12.57 | 2,636,292 | -0.60(-4.56%) |
Aug 22, 2002 | 12.17 | 13.32 | 12.00 | 13.17 | 363,856 | +1.13(+9.43%) |
Aug 21, 2002 | 12.28 | 12.44 | 11.87 | 12.03 | 2,703,606 | -0.24(-1.99%) |
Aug 20, 2002 | 12.60 | 12.66 | 12.14 | 12.28 | 3,084,897 | +0.09(+0.70%) |
Aug 16, 2002 | 12.24 | 12.30 | 11.93 | 12.19 | 4,393,872 | -0.09(-0.70%) |
Aug 15, 2002 | 11.21 | 12.37 | 11.21 | 12.28 | 9,905,693 | +1.02(+9.09%) |
Aug 14, 2002 | 9.927 | 11.38 | 9.894 | 11.25 | 13,371,579 | +0.84(+8.11%) |
Aug 13, 2002 | 10.98 | 11.18 | 10.39 | 10.41 | 5,478,467 | -0.57(-5.22%) |
Aug 12, 2002 | 11.21 | 11.22 | 10.67 | 10.98 | 3,057,002 | +0.33(+3.10%) |
Aug 07, 2002 | 9.168 | 10.75 | 9.037 | 10.65 | 17,996,652 | +1.81(+20.52%) |
Aug 06, 2002 | 9.894 | 9.894 | 8.410 | 8.839 | 30,701,160 | -1.05(-10.61%) |
Aug 05, 2002 | 12.90 | 12.90 | 9.564 | 9.887 | 13,690,257 | -3.90(-28.31%) |
Jul 31, 2002 | 14.35 | 14.35 | 13.46 | 13.79 | 2,443,752 | -0.65(-4.52%) |
Jul 30, 2002 | 14.09 | 14.62 | 13.79 | 14.45 | 2,571,405 | +0.13(+0.88%) |
Jul 29, 2002 | 12.93 | 14.35 | 12.93 | 14.32 | 3,000,755 | +1.74(+13.84%) |
Jul 26, 2002 | 12.66 | 12.97 | 12.50 | 12.58 | 3,968,008 | -0.11(-0.83%) |
Jul 25, 2002 | 12.60 | 13.17 | 12.40 | 12.68 | 4,157,971 | -0.44(-3.32%) |
Jul 24, 2002 | 11.97 | 13.24 | 11.89 | 13.12 | 4,431,167 | +0.79(+6.36%) |
Jul 23, 2002 | 13.13 | 13.19 | 12.20 | 12.33 | 4,322,919 | -0.78(-5.94%) |
Jul 22, 2002 | 13.48 | 13.59 | 12.47 | 13.11 | 3,661,307 | -0.40(-2.93%) |
Jul 19, 2002 | 13.69 | 13.80 | 13.34 | 13.51 | 3,201,938 | -1.06(-7.25%) |
Jul 17, 2002 | 14.87 | 15.14 | 14.21 | 14.56 | 3,499,997 | -0.90(-5.84%) |
Jul 12, 2002 | 15.50 | 16.00 | 15.30 | 15.47 | 3,075,194 | +0.06(+0.38%) |
Jul 11, 2002 | 15.01 | 15.56 | 14.55 | 15.41 | 2,990,446 | +0.23(+1.52%) |
Jul 10, 2002 | 15.83 | 15.96 | 14.97 | 15.18 | 3,202,696 | -0.75(-4.72%) |
Jul 09, 2002 | 16.27 | 16.50 | 15.83 | 15.93 | 3,670,252 | -0.34(-2.07%) |
Jul 08, 2002 | 16.42 | 16.42 | 16.27 | 16.27 | 3,409,184 | -0.01(-0.04%) |
Jul 05, 2002 | 15.53 | 16.27 | 15.41 | 16.27 | 1,944,055 | +0.91(+5.92%) |
Jul 04, 2002 | 15.11 | 15.47 | 14.73 | 15.36 | 4,366,582 | +0.00(+0.00%) |
Jul 03, 2002 | 15.11 | 15.47 | 14.73 | 15.36 | 4,366,582 | +0.25(+1.66%) |
Jul 02, 2002 | 15.21 | 15.40 | 14.25 | 15.11 | 5,009,244 | -0.10(-0.65%) |