Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.15 | 12.15 | 11.63 | 11.90 | 6,986,585 | -0.34(-2.76%) |
Sep 27, 2002 | 12.65 | 12.65 | 12.12 | 12.24 | 901,722 | -0.40(-3.20%) |
Sep 26, 2002 | 12.00 | 12.69 | 11.99 | 12.65 | 10,373,213 | +0.61(+5.05%) |
Sep 25, 2002 | 11.86 | 12.08 | 11.71 | 12.04 | 863,323 | +0.29(+2.49%) |
Sep 24, 2002 | 12.14 | 12.14 | 11.53 | 11.75 | 1,303,984 | -0.54(-4.40%) |
Sep 23, 2002 | 12.38 | 12.49 | 12.11 | 12.29 | 612,526 | -0.21(-1.68%) |
Sep 20, 2002 | 12.34 | 12.60 | 12.26 | 12.50 | 1,172,253 | +0.41(+3.41%) |
Sep 19, 2002 | 12.38 | 12.56 | 12.08 | 12.08 | 844,390 | -0.41(-3.30%) |
Sep 18, 2002 | 12.56 | 12.68 | 12.38 | 12.50 | 488,261 | -0.10(-0.83%) |
Sep 17, 2002 | 12.75 | 12.82 | 12.45 | 12.60 | 932,922 | +0.07(+0.60%) |
Sep 16, 2002 | 12.53 | 12.71 | 12.38 | 12.53 | 710,525 | -0.05(-0.42%) |
Sep 13, 2002 | 12.53 | 12.68 | 12.23 | 12.58 | 562,126 | +0.00(+0.00%) |
Sep 12, 2002 | 12.89 | 12.89 | 12.43 | 12.58 | 758,924 | -0.40(-3.06%) |
Sep 11, 2002 | 12.98 | 13.08 | 12.81 | 12.98 | 550,793 | +0.12(+0.93%) |
Sep 10, 2002 | 12.87 | 13.21 | 12.75 | 12.86 | 868,389 | +0.01(+0.06%) |
Sep 09, 2002 | 12.75 | 12.90 | 12.19 | 12.85 | 925,989 | +0.09(+0.71%) |
Sep 06, 2002 | 12.26 | 12.85 | 12.08 | 12.76 | 1,045,321 | +0.76(+6.31%) |
Sep 05, 2002 | 12.53 | 12.53 | 11.84 | 12.00 | 847,723 | -0.61(-4.82%) |
Sep 04, 2002 | 12.41 | 12.83 | 12.26 | 12.61 | 845,990 | +0.17(+1.39%) |
Sep 03, 2002 | 12.80 | 12.80 | 12.06 | 12.44 | 1,371,984 | -0.56(-4.27%) |
Aug 30, 2002 | 13.07 | 13.31 | 12.94 | 12.99 | 745,058 | -0.06(-0.46%) |
Aug 29, 2002 | 13.05 | 13.34 | 12.83 | 13.05 | 894,522 | -0.27(-2.03%) |
Aug 28, 2002 | 13.60 | 13.61 | 13.20 | 13.32 | 696,525 | -0.31(-2.31%) |
Aug 27, 2002 | 13.99 | 14.03 | 13.43 | 13.64 | 857,990 | -0.24(-1.73%) |
Aug 26, 2002 | 13.75 | 14.03 | 13.54 | 13.88 | 583,459 | +0.16(+1.20%) |
Aug 23, 2002 | 13.95 | 14.03 | 13.64 | 13.71 | 735,191 | -0.43(-3.02%) |
Aug 22, 2002 | 13.61 | 14.18 | 13.52 | 14.14 | 776,657 | +0.64(+4.72%) |
Aug 21, 2002 | 13.76 | 13.76 | 13.28 | 13.50 | 1,150,253 | -0.04(-0.33%) |
Aug 20, 2002 | 13.65 | 13.80 | 13.46 | 13.55 | 1,029,188 | +0.04(+0.33%) |
Aug 16, 2002 | 13.61 | 13.63 | 13.35 | 13.50 | 1,050,787 | -0.15(-1.10%) |
Aug 15, 2002 | 13.31 | 13.74 | 13.31 | 13.65 | 1,539,715 | +0.43(+3.23%) |
Aug 14, 2002 | 13.24 | 13.31 | 12.70 | 13.22 | 1,228,652 | -0.01(-0.06%) |
Aug 13, 2002 | 13.39 | 13.63 | 13.13 | 13.23 | 906,256 | -0.12(-0.90%) |
Aug 12, 2002 | 13.46 | 13.46 | 12.94 | 13.35 | 1,173,853 | +0.22(+1.71%) |
Aug 07, 2002 | 13.50 | 13.70 | 12.81 | 13.13 | 2,007,976 | -0.35(-2.62%) |
Aug 06, 2002 | 13.01 | 14.06 | 13.01 | 13.48 | 1,070,920 | +0.56(+4.30%) |
Aug 05, 2002 | 13.46 | 13.50 | 12.92 | 12.92 | 1,450,516 | -0.53(-3.96%) |
Aug 02, 2002 | 14.65 | 14.70 | 13.40 | 13.46 | 1,696,113 | -1.13(-7.76%) |
Aug 01, 2002 | 14.98 | 15.10 | 14.57 | 14.59 | 1,110,653 | -0.38(-2.51%) |
Jul 31, 2002 | 15.11 | 15.15 | 14.70 | 14.96 | 916,922 | -0.04(-0.25%) |
Jul 30, 2002 | 15.43 | 15.43 | 14.68 | 15.00 | 1,320,251 | -0.43(-2.77%) |
Jul 29, 2002 | 14.81 | 15.63 | 14.55 | 15.43 | 1,606,248 | +1.54(+11.07%) |
Jul 26, 2002 | 13.95 | 14.05 | 13.52 | 13.89 | 1,028,388 | -0.10(-0.70%) |
Jul 25, 2002 | 13.84 | 14.25 | 13.69 | 13.99 | 1,629,314 | +0.18(+1.30%) |
Jul 24, 2002 | 13.85 | 13.88 | 13.37 | 13.81 | 1,697,580 | -0.44(-3.11%) |
Jul 23, 2002 | 14.09 | 14.53 | 13.99 | 14.25 | 1,210,252 | +0.16(+1.17%) |
Jul 22, 2002 | 14.40 | 14.40 | 13.67 | 14.09 | 1,199,852 | -0.34(-2.39%) |
Jul 19, 2002 | 14.63 | 14.89 | 14.18 | 14.43 | 2,802,100 | -2.75(-15.98%) |
Jul 17, 2002 | 17.22 | 17.59 | 16.66 | 17.18 | 79,999 | -0.08(-0.48%) |
Jul 12, 2002 | 17.25 | 17.53 | 17.07 | 17.26 | 726,658 | -0.14(-0.78%) |
Jul 11, 2002 | 17.36 | 17.56 | 16.91 | 17.39 | 820,123 | +0.06(+0.35%) |
Jul 10, 2002 | 17.85 | 18.01 | 17.30 | 17.33 | 802,524 | -0.59(-3.31%) |
Jul 09, 2002 | 18.23 | 18.23 | 17.93 | 17.93 | 577,593 | -0.31(-1.69%) |
Jul 08, 2002 | 18.35 | 18.35 | 18.23 | 18.23 | 1,043,987 | -0.11(-0.61%) |
Jul 05, 2002 | 17.51 | 18.35 | 17.48 | 18.35 | 355,595 | +1.15(+6.67%) |
Jul 04, 2002 | 17.29 | 17.55 | 16.69 | 17.20 | 1,077,054 | +0.00(+0.00%) |
Jul 03, 2002 | 17.29 | 17.55 | 16.69 | 17.20 | 1,077,054 | -0.09(-0.52%) |
Jul 02, 2002 | 17.49 | 17.70 | 17.21 | 17.29 | 1,240,785 | -0.03(-0.17%) |