Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.32 | 15.32 | 14.66 | 14.94 | 6,682,971 | -0.54(-3.46%) |
Sep 27, 2002 | 15.44 | 16.12 | 15.34 | 15.48 | 5,207,429 | -0.12(-0.75%) |
Sep 26, 2002 | 15.59 | 15.89 | 15.26 | 15.60 | 4,010,138 | +0.23(+1.48%) |
Sep 25, 2002 | 15.22 | 15.57 | 14.95 | 15.37 | 6,822,470 | +0.38(+2.50%) |
Sep 24, 2002 | 14.85 | 15.28 | 14.78 | 14.99 | 7,421,391 | +0.01(+0.08%) |
Sep 23, 2002 | 14.80 | 15.28 | 14.74 | 14.98 | 5,940,166 | +0.14(+0.91%) |
Sep 20, 2002 | 15.54 | 15.58 | 14.61 | 14.85 | 10,209,102 | -0.41(-2.66%) |
Sep 19, 2002 | 14.17 | 15.46 | 14.13 | 15.25 | 12,187,425 | +0.84(+5.81%) |
Sep 18, 2002 | 14.26 | 14.66 | 14.07 | 14.42 | 7,021,244 | +0.10(+0.73%) |
Sep 17, 2002 | 14.29 | 14.72 | 14.16 | 14.31 | 5,005,570 | +0.17(+1.18%) |
Sep 16, 2002 | 14.34 | 14.35 | 13.95 | 14.14 | 4,797,669 | -0.27(-1.88%) |
Sep 13, 2002 | 14.04 | 14.57 | 13.91 | 14.42 | 2,910,608 | +0.01(+0.04%) |
Sep 12, 2002 | 14.90 | 14.90 | 14.25 | 14.41 | 3,450,921 | -0.56(-3.74%) |
Sep 11, 2002 | 14.98 | 15.39 | 14.91 | 14.97 | 3,723,606 | +0.25(+1.67%) |
Sep 10, 2002 | 14.58 | 14.84 | 14.41 | 14.72 | 299,444,256 | +0.22(+1.49%) |
Sep 09, 2002 | 14.29 | 14.75 | 14.08 | 14.51 | 3,260,792 | +0.15(+1.03%) |
Sep 06, 2002 | 13.92 | 14.70 | 13.84 | 14.36 | 5,576,234 | +0.75(+5.52%) |
Sep 05, 2002 | 13.92 | 13.95 | 13.44 | 13.61 | 6,975,448 | -0.59(-4.12%) |
Sep 04, 2002 | 13.89 | 14.34 | 13.63 | 14.19 | 4,104,427 | +0.34(+2.44%) |
Sep 03, 2002 | 14.46 | 14.46 | 13.61 | 13.85 | 4,349,404 | -0.55(-3.85%) |
Aug 30, 2002 | 14.69 | 14.88 | 14.41 | 14.41 | 3,416,350 | -0.25(-1.72%) |
Aug 29, 2002 | 14.34 | 15.01 | 14.20 | 14.66 | 3,943,505 | +0.01(+0.08%) |
Aug 28, 2002 | 14.88 | 15.33 | 14.35 | 14.65 | 3,401,658 | -0.50(-3.29%) |
Aug 27, 2002 | 15.79 | 15.85 | 15.02 | 15.15 | 3,135,241 | -0.25(-1.64%) |
Aug 26, 2002 | 15.13 | 15.60 | 15.00 | 15.40 | 3,806,591 | +0.39(+2.63%) |
Aug 23, 2002 | 15.48 | 15.66 | 14.90 | 15.01 | 3,971,599 | -0.55(-3.52%) |
Aug 22, 2002 | 15.18 | 15.70 | 14.98 | 15.55 | 3,585,731 | +0.34(+2.27%) |
Aug 21, 2002 | 14.93 | 15.39 | 14.71 | 15.21 | 3,822,525 | +0.45(+3.05%) |
Aug 20, 2002 | 14.87 | 14.92 | 14.44 | 14.76 | 4,595,166 | -0.12(-0.83%) |
Aug 16, 2002 | 14.18 | 14.99 | 14.04 | 14.88 | 6,131,804 | +0.73(+5.18%) |
Aug 15, 2002 | 14.43 | 14.52 | 13.94 | 14.15 | 10,053,480 | -0.22(-1.50%) |
Aug 14, 2002 | 13.39 | 14.47 | 13.04 | 14.37 | 10,325,216 | +1.08(+8.16%) |
Aug 13, 2002 | 12.65 | 13.87 | 12.65 | 13.28 | 8,924,392 | +0.63(+4.96%) |
Aug 12, 2002 | 13.22 | 13.36 | 12.56 | 12.65 | 7,379,492 | -1.27(-9.11%) |
Aug 07, 2002 | 14.37 | 14.56 | 13.45 | 13.92 | 5,191,190 | -0.19(-1.35%) |
Aug 06, 2002 | 13.61 | 14.40 | 13.61 | 14.11 | 5,405,229 | +0.33(+2.37%) |
Aug 05, 2002 | 13.60 | 14.24 | 13.43 | 13.79 | 8,629,300 | -0.91(-6.16%) |
Aug 02, 2002 | 15.55 | 15.70 | 14.47 | 14.69 | 6,009,997 | -0.97(-6.17%) |
Aug 01, 2002 | 16.16 | 16.68 | 15.26 | 15.66 | 4,994,039 | -0.54(-3.34%) |
Jul 31, 2002 | 16.00 | 16.21 | 15.53 | 16.20 | 5,110,641 | +0.18(+1.15%) |
Jul 30, 2002 | 15.89 | 16.26 | 15.36 | 16.02 | 4,820,599 | -0.08(-0.50%) |
Jul 29, 2002 | 15.75 | 16.14 | 14.99 | 16.10 | 5,732,135 | +1.43(+9.74%) |
Jul 26, 2002 | 14.17 | 14.82 | 13.95 | 14.67 | 5,333,287 | +0.46(+3.21%) |
Jul 25, 2002 | 14.58 | 14.68 | 13.77 | 14.21 | 6,260,634 | -0.42(-2.86%) |
Jul 24, 2002 | 13.73 | 14.70 | 13.34 | 14.63 | 7,230,050 | +0.84(+6.07%) |
Jul 23, 2002 | 13.64 | 14.27 | 13.57 | 13.79 | 9,029,439 | +0.10(+0.76%) |
Jul 22, 2002 | 14.03 | 14.47 | 13.57 | 13.69 | 9,240,890 | -0.65(-4.51%) |
Jul 19, 2002 | 14.41 | 14.96 | 14.18 | 14.34 | 7,556,830 | -3.04(-17.51%) |
Jul 17, 2002 | 17.54 | 17.96 | 16.86 | 17.38 | 4,609,320 | -0.07(-0.42%) |
Jul 12, 2002 | 17.52 | 17.70 | 16.78 | 17.45 | 5,095,051 | +0.12(+0.71%) |
Jul 11, 2002 | 16.66 | 17.63 | 16.42 | 17.33 | 6,701,809 | +0.31(+1.85%) |
Jul 10, 2002 | 17.80 | 18.04 | 16.99 | 17.01 | 4,437,829 | -0.70(-3.93%) |
Jul 09, 2002 | 18.14 | 18.35 | 17.70 | 17.71 | 5,080,110 | -0.43(-2.38%) |
Jul 08, 2002 | 19.16 | 19.48 | 17.99 | 18.14 | 4,926,807 | -1.02(-5.30%) |
Jul 05, 2002 | 18.29 | 19.27 | 18.10 | 19.16 | 2,153,387 | +0.94(+5.17%) |
Jul 04, 2002 | 17.67 | 18.29 | 17.59 | 18.21 | 5,798,231 | +0.00(+0.00%) |
Jul 03, 2002 | 17.67 | 18.29 | 17.59 | 18.21 | 5,785,076 | +0.62(+3.53%) |
Jul 02, 2002 | 18.09 | 18.56 | 17.30 | 17.59 | 5,573,310 | -0.71(-3.90%) |