Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.77 | 10.95 | 10.21 | 10.80 | 899,657 | +0.02(+0.19%) |
Sep 27, 2002 | 11.10 | 11.35 | 10.78 | 10.78 | 274,100 | -0.39(-3.49%) |
Sep 26, 2002 | 11.60 | 12.00 | 10.90 | 11.17 | 411,500 | -0.28(-2.45%) |
Sep 25, 2002 | 11.38 | 11.85 | 11.17 | 11.45 | 498,771 | +0.21(+1.87%) |
Sep 24, 2002 | 10.93 | 11.61 | 10.91 | 11.24 | 481,893 | +0.05(+0.45%) |
Sep 23, 2002 | 11.73 | 11.75 | 10.87 | 11.19 | 744,880 | -0.57(-4.85%) |
Sep 20, 2002 | 11.95 | 12.45 | 11.56 | 11.76 | 458,200 | +0.25(+2.17%) |
Sep 19, 2002 | 11.91 | 12.20 | 11.45 | 11.51 | 1,508,885 | -0.52(-4.32%) |
Sep 18, 2002 | 11.66 | 12.24 | 11.56 | 12.03 | 586,900 | +0.19(+1.60%) |
Sep 17, 2002 | 13.36 | 13.45 | 11.65 | 11.84 | 974,426 | -1.16(-8.92%) |
Sep 16, 2002 | 13.45 | 13.54 | 12.95 | 13.00 | 418,100 | -0.55(-4.06%) |
Sep 13, 2002 | 12.71 | 13.56 | 12.70 | 13.55 | 390,389 | +0.66(+5.12%) |
Sep 12, 2002 | 13.49 | 13.50 | 12.73 | 12.89 | 192,061 | -0.69(-5.08%) |
Sep 11, 2002 | 13.47 | 14.00 | 13.47 | 13.58 | 178,700 | +0.18(+1.34%) |
Sep 10, 2002 | 12.88 | 13.57 | 12.88 | 13.40 | 243,528 | +0.47(+3.63%) |
Sep 09, 2002 | 12.86 | 13.03 | 12.35 | 12.93 | 214,666 | +0.04(+0.31%) |
Sep 06, 2002 | 12.78 | 13.12 | 12.63 | 12.89 | 26,830,000 | +0.57(+4.63%) |
Sep 05, 2002 | 12.30 | 12.39 | 11.97 | 12.32 | 595,100 | -0.16(-1.28%) |
Sep 04, 2002 | 12.00 | 12.57 | 11.65 | 12.48 | 699,012 | +0.58(+4.87%) |
Sep 03, 2002 | 12.89 | 12.96 | 11.85 | 11.90 | 488,105 | -1.22(-9.30%) |
Aug 30, 2002 | 13.42 | 13.80 | 13.10 | 13.12 | 275,900 | -0.60(-4.37%) |
Aug 29, 2002 | 12.64 | 13.79 | 12.53 | 13.72 | 1,075,000 | +0.95(+7.45%) |
Aug 28, 2002 | 13.25 | 13.39 | 12.76 | 12.77 | 368,983 | -0.56(-4.20%) |
Aug 27, 2002 | 14.47 | 14.50 | 13.17 | 13.33 | 629,200 | -1.04(-7.24%) |
Aug 26, 2002 | 14.12 | 14.41 | 13.76 | 14.37 | 307,121 | +0.30(+2.13%) |
Aug 23, 2002 | 14.85 | 15.04 | 14.07 | 14.07 | 233,400 | -1.09(-7.19%) |
Aug 22, 2002 | 15.19 | 15.29 | 14.68 | 15.16 | 391,788 | +0.00(+0.00%) |
Aug 21, 2002 | 14.54 | 15.16 | 14.37 | 15.16 | 407,700 | +0.89(+6.23%) |
Aug 20, 2002 | 14.95 | 15.09 | 14.26 | 14.27 | 477,217 | -0.48(-3.25%) |
Aug 16, 2002 | 14.14 | 15.10 | 14.14 | 14.75 | 614,200 | +0.53(+3.73%) |
Aug 15, 2002 | 14.44 | 14.84 | 13.91 | 14.22 | 484,592 | -0.19(-1.33%) |
Aug 14, 2002 | 13.14 | 14.43 | 12.65 | 14.41 | 913,300 | +1.28(+9.75%) |
Aug 13, 2002 | 13.40 | 14.20 | 13.13 | 13.13 | 619,060 | -0.35(-2.60%) |
Aug 12, 2002 | 13.50 | 13.75 | 13.21 | 13.48 | 444,051 | +0.27(+2.04%) |
Aug 07, 2002 | 13.25 | 13.60 | 12.30 | 13.21 | 626,600 | +0.29(+2.24%) |
Aug 06, 2002 | 12.55 | 13.36 | 12.45 | 12.92 | 457,600 | +0.57(+4.62%) |
Aug 05, 2002 | 13.24 | 13.25 | 12.30 | 12.35 | 51,320,000 | -0.82(-6.23%) |
Aug 02, 2002 | 13.75 | 13.75 | 12.97 | 13.17 | 495,433 | -0.59(-4.28%) |
Aug 01, 2002 | 13.87 | 13.93 | 13.54 | 13.76 | 744,208 | +0.16(+1.17%) |
Jul 31, 2002 | 14.06 | 14.21 | 13.60 | 13.60 | 960,800 | -0.80(-5.56%) |
Jul 30, 2002 | 13.62 | 14.74 | 13.46 | 14.40 | 932,900 | +0.69(+5.03%) |
Jul 29, 2002 | 13.05 | 14.05 | 12.72 | 13.71 | 1,382,260 | +1.02(+8.04%) |
Jul 26, 2002 | 12.89 | 13.05 | 12.47 | 12.69 | 815,400 | +0.25(+2.01%) |
Jul 25, 2002 | 13.91 | 14.36 | 12.40 | 12.44 | 1,259,205 | -1.70(-12.02%) |
Jul 24, 2002 | 13.21 | 14.16 | 13.10 | 14.14 | 1,187,886 | +0.65(+4.82%) |
Jul 23, 2002 | 13.75 | 14.75 | 13.40 | 13.49 | 896,529 | -0.26(-1.88%) |
Jul 22, 2002 | 14.50 | 15.02 | 13.30 | 13.75 | 134,230,000 | -0.97(-6.60%) |
Jul 19, 2002 | 15.60 | 16.08 | 14.63 | 14.72 | 1,153,300 | -1.99(-11.91%) |
Jul 17, 2002 | 16.88 | 17.50 | 16.27 | 16.71 | 1,282,000 | -1.34(-7.42%) |
Jul 12, 2002 | 20.20 | 20.70 | 16.90 | 18.05 | 11,444,700 | -4.44(-19.74%) |
Jul 11, 2002 | 20.94 | 22.49 | 20.70 | 22.49 | 745,600 | +1.49(+7.10%) |
Jul 10, 2002 | 22.01 | 22.26 | 20.95 | 21.00 | 448,200 | -0.73(-3.36%) |
Jul 09, 2002 | 23.65 | 22.95 | 21.77 | 21.73 | 777,400 | -1.92(-8.12%) |
Jul 08, 2002 | 24.26 | 24.26 | 23.65 | 23.65 | 539,900 | -0.61(-2.51%) |
Jul 05, 2002 | 22.20 | 24.60 | 22.19 | 24.26 | 229,100 | +2.16(+9.77%) |
Jul 04, 2002 | 21.12 | 22.16 | 21.00 | 22.10 | 475,000 | +0.00(+0.00%) |
Jul 03, 2002 | 21.12 | 22.16 | 21.00 | 22.10 | 475,000 | +0.78(+3.66%) |
Jul 02, 2002 | 21.90 | 22.20 | 21.03 | 21.32 | 617,300 | -0.69(-3.13%) |