Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.850 | 8.218 | 7.455 | 8.148 | 4,872,538 | +0.53(+6.90%) |
Sep 27, 2002 | 9.218 | 9.227 | 7.280 | 7.622 | 8,902,280 | -1.63(-17.63%) |
Sep 25, 2002 | 9.122 | 9.297 | 8.560 | 9.253 | 4,662,865 | +0.43(+4.87%) |
Sep 24, 2002 | 9.911 | 9.911 | 8.683 | 8.823 | 5,950,321 | -1.09(-10.97%) |
Sep 23, 2002 | 10.66 | 10.66 | 9.867 | 9.911 | 2,491,566 | -0.87(-8.06%) |
Sep 20, 2002 | 10.92 | 11.08 | 10.71 | 10.78 | 1,981,236 | -0.03(-0.24%) |
Sep 19, 2002 | 11.20 | 11.45 | 10.79 | 10.81 | 3,511,201 | -0.39(-3.52%) |
Sep 18, 2002 | 11.71 | 11.71 | 11.05 | 11.20 | 5,110,716 | -1.29(-10.32%) |
Sep 17, 2002 | 13.10 | 13.24 | 12.27 | 12.49 | 2,718,912 | -0.16(-1.25%) |
Sep 16, 2002 | 13.13 | 13.20 | 12.41 | 12.65 | 2,006,661 | -0.48(-3.67%) |
Sep 13, 2002 | 13.95 | 13.95 | 12.72 | 13.13 | 2,779,340 | -0.87(-6.20%) |
Sep 12, 2002 | 14.31 | 14.43 | 13.90 | 14.00 | 1,100,015 | -0.91(-6.12%) |
Sep 11, 2002 | 14.98 | 15.30 | 14.85 | 14.91 | 518,881 | +0.12(+0.83%) |
Sep 10, 2002 | 14.81 | 15.42 | 14.53 | 14.79 | 1,412,416 | -0.11(-0.77%) |
Sep 09, 2002 | 14.78 | 15.09 | 14.18 | 14.90 | 1,117,117 | +0.15(+1.01%) |
Sep 06, 2002 | 14.47 | 14.91 | 14.40 | 14.75 | 1,132,965 | +0.36(+2.50%) |
Sep 05, 2002 | 15.17 | 15.17 | 14.21 | 14.39 | 1,757,881 | -0.98(-6.39%) |
Sep 04, 2002 | 14.95 | 15.39 | 14.66 | 15.38 | 958,522 | +0.42(+2.82%) |
Sep 03, 2002 | 15.42 | 15.42 | 14.88 | 14.95 | 1,347,085 | -0.46(-2.96%) |
Aug 30, 2002 | 15.92 | 16.01 | 15.39 | 15.41 | 1,416,064 | -0.61(-3.83%) |
Aug 29, 2002 | 15.13 | 16.31 | 14.91 | 16.02 | 1,442,287 | +0.49(+3.16%) |
Aug 28, 2002 | 15.77 | 15.77 | 15.09 | 15.53 | 1,214,942 | -0.22(-1.39%) |
Aug 27, 2002 | 16.68 | 16.82 | 15.70 | 15.75 | 1,297,945 | -0.92(-5.52%) |
Aug 26, 2002 | 16.84 | 17.16 | 16.24 | 16.67 | 1,386,876 | +0.04(+0.21%) |
Aug 23, 2002 | 17.54 | 17.66 | 16.63 | 16.64 | 2,026,043 | -0.90(-5.15%) |
Aug 22, 2002 | 16.66 | 17.54 | 16.33 | 17.54 | 615,680 | +0.77(+4.60%) |
Aug 21, 2002 | 14.72 | 16.77 | 14.71 | 16.77 | 4,373,153 | +2.18(+14.97%) |
Aug 20, 2002 | 14.16 | 14.73 | 14.04 | 14.59 | 1,225,317 | +0.02(+0.12%) |
Aug 16, 2002 | 14.09 | 14.82 | 13.81 | 14.57 | 2,622,569 | +0.46(+3.23%) |
Aug 15, 2002 | 12.99 | 14.34 | 12.54 | 14.11 | 3,225,822 | +1.17(+9.01%) |
Aug 14, 2002 | 12.94 | 13.16 | 12.09 | 12.95 | 2,997,108 | +0.23(+1.79%) |
Aug 13, 2002 | 12.41 | 13.04 | 12.41 | 12.72 | 2,234,805 | +0.41(+3.35%) |
Aug 12, 2002 | 11.93 | 12.50 | 11.80 | 12.31 | 2,156,819 | -0.63(-4.88%) |
Aug 07, 2002 | 13.38 | 13.51 | 12.65 | 12.94 | 2,750,836 | -0.22(-1.67%) |
Aug 06, 2002 | 12.24 | 13.16 | 12.15 | 13.16 | 2,109,616 | +1.23(+10.29%) |
Aug 05, 2002 | 12.19 | 12.71 | 11.75 | 11.93 | 2,210,406 | -0.26(-2.16%) |
Aug 02, 2002 | 13.55 | 13.55 | 12.01 | 12.19 | 1,468,625 | -1.45(-10.61%) |
Aug 01, 2002 | 13.72 | 13.93 | 13.41 | 13.64 | 1,202,514 | -0.03(-0.19%) |
Jul 31, 2002 | 13.97 | 14.14 | 13.33 | 13.66 | 1,191,227 | -0.31(-2.20%) |
Jul 30, 2002 | 14.03 | 14.21 | 13.46 | 13.97 | 1,631,210 | +0.42(+3.11%) |
Jul 29, 2002 | 12.89 | 13.57 | 12.80 | 13.55 | 1,146,989 | +1.09(+8.73%) |
Jul 26, 2002 | 13.02 | 13.27 | 12.37 | 12.46 | 1,508,302 | -0.43(-3.33%) |
Jul 25, 2002 | 12.65 | 13.20 | 11.97 | 12.89 | 1,799,496 | +0.31(+2.44%) |
Jul 24, 2002 | 12.02 | 12.94 | 11.58 | 12.59 | 2,322,824 | +0.36(+2.94%) |
Jul 23, 2002 | 12.81 | 13.06 | 11.96 | 12.23 | 1,502,715 | -0.43(-3.40%) |
Jul 22, 2002 | 13.79 | 14.08 | 12.57 | 12.66 | 1,862,090 | -1.13(-8.21%) |
Jul 19, 2002 | 14.10 | 14.21 | 13.51 | 13.79 | 1,595,865 | -0.64(-4.44%) |
Jul 17, 2002 | 15.36 | 15.58 | 14.15 | 14.43 | 1,783,534 | -0.85(-5.57%) |
Jul 12, 2002 | 15.26 | 15.48 | 14.76 | 15.28 | 1,881,359 | +0.21(+1.40%) |
Jul 11, 2002 | 15.59 | 15.61 | 14.65 | 15.07 | 1,759,819 | -0.50(-3.21%) |
Jul 10, 2002 | 16.02 | 16.49 | 15.46 | 15.57 | 1,964,818 | -0.46(-2.85%) |
Jul 09, 2002 | 16.80 | 17.04 | 16.52 | 16.02 | 1,296,120 | -0.56(-3.38%) |
Jul 08, 2002 | 16.84 | 16.84 | 16.59 | 16.59 | 1,138,894 | -0.17(-0.99%) |
Jul 05, 2002 | 16.09 | 16.97 | 16.09 | 16.75 | 769,486 | +0.88(+5.53%) |
Jul 04, 2002 | 16.04 | 16.27 | 15.46 | 15.88 | 2,045,426 | +0.00(+0.00%) |
Jul 03, 2002 | 16.04 | 16.27 | 15.46 | 15.88 | 2,045,426 | +0.07(+0.44%) |
Jul 02, 2002 | 16.62 | 16.80 | 15.79 | 15.80 | 2,159,099 | -0.74(-4.45%) |