Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.67 | 12.68 | 12.09 | 12.45 | 1,993,140 | -0.45(-3.53%) |
Sep 27, 2002 | 13.01 | 13.40 | 12.64 | 12.90 | 1,553,070 | -0.12(-0.91%) |
Sep 26, 2002 | 13.26 | 13.45 | 12.63 | 13.02 | 3,165,513 | -0.24(-1.78%) |
Sep 25, 2002 | 12.67 | 13.50 | 12.47 | 13.26 | 3,134,877 | +0.93(+7.51%) |
Sep 24, 2002 | 12.63 | 12.66 | 12.22 | 12.33 | 3,468,789 | -0.43(-3.37%) |
Sep 23, 2002 | 12.95 | 13.10 | 12.42 | 12.76 | 2,473,821 | -0.19(-1.50%) |
Sep 20, 2002 | 14.36 | 14.37 | 12.88 | 12.95 | 6,795,083 | -1.09(-7.74%) |
Sep 19, 2002 | 13.64 | 14.41 | 13.56 | 14.04 | 3,927,739 | -0.13(-0.95%) |
Sep 18, 2002 | 14.02 | 14.69 | 13.49 | 14.17 | 4,692,222 | -0.60(-4.05%) |
Sep 17, 2002 | 15.37 | 15.39 | 14.59 | 14.77 | 3,075,504 | +0.30(+2.10%) |
Sep 16, 2002 | 15.07 | 15.20 | 14.47 | 14.47 | 2,170,664 | -0.60(-3.97%) |
Sep 13, 2002 | 15.62 | 15.86 | 15.04 | 15.07 | 1,448,693 | -0.89(-5.59%) |
Sep 12, 2002 | 16.07 | 16.30 | 15.68 | 15.96 | 1,575,632 | -0.17(-1.04%) |
Sep 11, 2002 | 16.72 | 16.78 | 16.10 | 16.13 | 1,320,210 | -0.04(-0.26%) |
Sep 10, 2002 | 16.51 | 16.83 | 16.08 | 16.17 | 2,056,669 | -0.34(-2.04%) |
Sep 09, 2002 | 16.04 | 16.59 | 15.74 | 16.51 | 1,377,208 | +0.17(+1.03%) |
Sep 06, 2002 | 16.26 | 16.37 | 15.75 | 16.34 | 2,146,915 | +0.91(+5.90%) |
Sep 05, 2002 | 15.37 | 15.54 | 14.97 | 15.43 | 1,163,941 | -0.19(-1.19%) |
Sep 04, 2002 | 14.91 | 15.79 | 14.73 | 15.61 | 1,379,702 | +0.69(+4.63%) |
Sep 03, 2002 | 15.37 | 15.50 | 14.81 | 14.92 | 2,313,396 | -0.83(-5.29%) |
Aug 30, 2002 | 15.24 | 15.98 | 15.24 | 15.76 | 1,604,130 | +0.29(+1.91%) |
Aug 29, 2002 | 14.95 | 15.55 | 14.76 | 15.46 | 2,379,419 | +0.31(+2.06%) |
Aug 28, 2002 | 15.66 | 15.66 | 15.02 | 15.15 | 2,207,001 | -0.60(-3.80%) |
Aug 27, 2002 | 16.30 | 16.42 | 15.63 | 15.75 | 1,207,046 | -0.40(-2.45%) |
Aug 26, 2002 | 16.08 | 16.31 | 15.62 | 16.14 | 1,384,333 | +0.27(+1.70%) |
Aug 23, 2002 | 16.42 | 16.46 | 15.83 | 15.87 | 1,519,227 | -0.92(-5.47%) |
Aug 22, 2002 | 16.57 | 17.16 | 16.13 | 16.79 | 1,841,740 | +0.22(+1.32%) |
Aug 21, 2002 | 16.00 | 16.80 | 15.84 | 16.57 | 1,443,230 | +0.87(+5.52%) |
Aug 20, 2002 | 16.35 | 16.35 | 15.60 | 15.71 | 1,687,965 | -0.59(-3.62%) |
Aug 16, 2002 | 15.54 | 16.67 | 15.07 | 16.30 | 1,979,128 | +0.76(+4.88%) |
Aug 15, 2002 | 15.53 | 15.71 | 14.99 | 15.54 | 1,560,076 | +0.38(+2.50%) |
Aug 14, 2002 | 14.25 | 15.16 | 13.98 | 15.16 | 1,580,500 | +0.87(+6.07%) |
Aug 13, 2002 | 14.77 | 15.28 | 14.22 | 14.29 | 1,380,770 | -0.53(-3.58%) |
Aug 12, 2002 | 14.79 | 14.92 | 14.42 | 14.82 | 1,150,998 | +0.67(+4.70%) |
Aug 07, 2002 | 15.07 | 15.15 | 13.22 | 14.16 | 2,520,132 | +0.03(+0.18%) |
Aug 06, 2002 | 13.48 | 14.91 | 13.48 | 14.13 | 2,244,049 | +0.90(+6.81%) |
Aug 05, 2002 | 13.98 | 14.34 | 13.10 | 13.23 | 1,425,300 | -0.92(-6.49%) |
Aug 02, 2002 | 14.61 | 14.74 | 13.93 | 14.15 | 1,769,661 | -0.51(-3.50%) |
Aug 01, 2002 | 15.33 | 15.90 | 14.59 | 14.66 | 2,415,874 | -0.32(-2.14%) |
Jul 31, 2002 | 15.53 | 15.53 | 14.57 | 14.98 | 2,101,792 | -0.55(-3.53%) |
Jul 30, 2002 | 14.86 | 15.75 | 14.53 | 15.53 | 1,578,719 | +0.60(+4.00%) |
Jul 29, 2002 | 13.98 | 15.07 | 13.83 | 14.93 | 2,048,594 | +1.29(+9.44%) |
Jul 26, 2002 | 13.52 | 13.80 | 13.13 | 13.64 | 2,378,469 | +0.12(+0.87%) |
Jul 25, 2002 | 14.95 | 14.95 | 12.76 | 13.52 | 3,518,068 | -1.47(-9.78%) |
Jul 24, 2002 | 13.26 | 15.12 | 13.10 | 14.99 | 3,314,301 | +0.80(+5.64%) |
Jul 23, 2002 | 14.95 | 15.24 | 13.90 | 14.19 | 2,456,603 | -0.74(-4.96%) |
Jul 22, 2002 | 15.33 | 15.92 | 14.15 | 14.93 | 3,657,475 | -0.61(-3.90%) |
Jul 19, 2002 | 15.75 | 16.30 | 15.45 | 15.54 | 1,885,794 | -0.82(-4.99%) |
Jul 17, 2002 | 16.89 | 17.26 | 15.97 | 16.35 | 1,967,610 | +0.35(+2.21%) |
Jul 12, 2002 | 15.94 | 16.74 | 15.66 | 16.00 | 2,447,341 | +0.06(+0.37%) |
Jul 11, 2002 | 14.81 | 16.19 | 14.48 | 15.94 | 3,408,347 | +1.12(+7.56%) |
Jul 10, 2002 | 16.34 | 16.38 | 14.81 | 14.82 | 3,092,010 | -1.15(-7.17%) |
Jul 09, 2002 | 16.48 | 16.75 | 16.02 | 15.97 | 1,749,118 | -0.51(-3.12%) |
Jul 08, 2002 | 17.47 | 17.52 | 16.46 | 16.48 | 2,018,077 | -1.04(-5.96%) |
Jul 05, 2002 | 16.84 | 17.52 | 16.65 | 17.52 | 1,002,329 | +1.36(+8.39%) |
Jul 04, 2002 | 15.12 | 16.20 | 15.03 | 16.17 | 3,625,651 | +0.00(+0.00%) |
Jul 03, 2002 | 15.12 | 16.20 | 15.03 | 16.17 | 3,625,651 | +1.12(+7.44%) |
Jul 02, 2002 | 16.25 | 16.25 | 14.86 | 15.05 | 3,583,259 | -1.44(-8.73%) |