Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.49 | 13.70 | 13.28 | 13.63 | 883,350 | +0.09(+0.66%) |
Sep 27, 2002 | 13.77 | 13.78 | 13.54 | 13.54 | 652,955 | -0.32(-2.32%) |
Sep 26, 2002 | 13.73 | 13.87 | 13.72 | 13.86 | 1,106,186 | +0.19(+1.41%) |
Sep 25, 2002 | 13.65 | 13.73 | 13.40 | 13.67 | 968,385 | +0.26(+1.97%) |
Sep 24, 2002 | 13.58 | 13.58 | 13.36 | 13.41 | 1,653,029 | -0.17(-1.23%) |
Sep 23, 2002 | 13.35 | 13.61 | 13.27 | 13.58 | 3,639,803 | +0.66(+5.09%) |
Sep 20, 2002 | 13.08 | 13.11 | 12.87 | 12.92 | 1,362,746 | -0.20(-1.52%) |
Sep 19, 2002 | 13.12 | 13.28 | 13.05 | 13.12 | 1,565,668 | -0.17(-1.28%) |
Sep 18, 2002 | 13.29 | 13.33 | 13.13 | 13.29 | 1,033,797 | +0.01(+0.07%) |
Sep 17, 2002 | 13.37 | 13.39 | 13.24 | 13.28 | 3,328,734 | +0.00(+0.03%) |
Sep 16, 2002 | 13.23 | 13.31 | 13.23 | 13.27 | 950,215 | -0.03(-0.22%) |
Sep 13, 2002 | 13.27 | 13.44 | 13.22 | 13.30 | 528,672 | +0.01(+0.09%) |
Sep 12, 2002 | 13.50 | 13.52 | 13.28 | 13.29 | 921,143 | -0.20(-1.51%) |
Sep 11, 2002 | 13.58 | 13.58 | 13.46 | 13.50 | 822,589 | +0.13(+1.00%) |
Sep 10, 2002 | 13.52 | 13.53 | 13.33 | 13.36 | 1,120,722 | -0.07(-0.55%) |
Sep 09, 2002 | 13.41 | 13.47 | 13.34 | 13.44 | 1,193,547 | +0.02(+0.15%) |
Sep 06, 2002 | 13.57 | 13.62 | 13.40 | 13.41 | 913,439 | -0.01(-0.09%) |
Sep 05, 2002 | 13.24 | 13.51 | 13.18 | 13.43 | 1,289,775 | +0.13(+0.98%) |
Sep 04, 2002 | 13.07 | 13.30 | 13.07 | 13.30 | 1,221,311 | +0.21(+1.63%) |
Sep 03, 2002 | 13.28 | 13.28 | 13.07 | 13.08 | 951,233 | -0.49(-3.58%) |
Aug 30, 2002 | 13.41 | 13.67 | 13.41 | 13.57 | 620,394 | +0.29(+2.19%) |
Aug 29, 2002 | 13.13 | 13.37 | 13.13 | 13.28 | 545,098 | -0.11(-0.86%) |
Aug 28, 2002 | 13.55 | 13.61 | 13.33 | 13.39 | 585,217 | -0.28(-2.08%) |
Aug 27, 2002 | 13.68 | 13.75 | 13.51 | 13.68 | 1,541,829 | +0.27(+1.98%) |
Aug 26, 2002 | 13.64 | 13.68 | 13.27 | 13.41 | 771,423 | -0.21(-1.52%) |
Aug 23, 2002 | 13.77 | 13.78 | 13.57 | 13.62 | 681,445 | -0.20(-1.48%) |
Aug 22, 2002 | 13.80 | 13.86 | 13.69 | 13.82 | 856,604 | +0.03(+0.20%) |
Aug 21, 2002 | 13.92 | 13.97 | 13.67 | 13.79 | 1,365,071 | +0.13(+0.92%) |
Aug 20, 2002 | 13.78 | 13.82 | 13.62 | 13.67 | 1,032,779 | -0.13(-0.91%) |
Aug 16, 2002 | 13.79 | 13.91 | 13.72 | 13.79 | 1,729,342 | -0.05(-0.40%) |
Aug 15, 2002 | 13.94 | 13.98 | 13.75 | 13.85 | 1,860,602 | +0.04(+0.32%) |
Aug 14, 2002 | 13.87 | 13.90 | 13.62 | 13.80 | 2,604,698 | +0.20(+1.43%) |
Aug 13, 2002 | 13.58 | 13.77 | 13.53 | 13.61 | 1,475,109 | -0.16(-1.13%) |
Aug 12, 2002 | 13.72 | 13.81 | 13.56 | 13.77 | 1,451,706 | +0.64(+4.87%) |
Aug 07, 2002 | 13.18 | 13.21 | 12.86 | 13.13 | 1,773,822 | -0.00(-0.02%) |
Aug 06, 2002 | 13.10 | 13.37 | 13.05 | 13.13 | 3,661,898 | +0.26(+2.03%) |
Aug 05, 2002 | 13.24 | 13.35 | 12.85 | 12.87 | 2,456,140 | -0.37(-2.81%) |
Aug 02, 2002 | 13.18 | 13.36 | 13.13 | 13.24 | 4,137,805 | +0.36(+2.81%) |
Aug 01, 2002 | 13.17 | 13.21 | 12.82 | 12.88 | 4,512,833 | -0.05(-0.36%) |
Jul 31, 2002 | 12.84 | 12.98 | 12.75 | 12.92 | 7,101,978 | +0.65(+5.33%) |
Jul 30, 2002 | 12.36 | 12.37 | 12.13 | 12.27 | 3,466,099 | -0.01(-0.09%) |
Jul 29, 2002 | 12.16 | 12.32 | 12.08 | 12.28 | 4,091,290 | +0.56(+4.75%) |
Jul 26, 2002 | 11.83 | 11.88 | 11.58 | 11.72 | 3,369,144 | -0.17(-1.41%) |
Jul 25, 2002 | 11.71 | 12.06 | 11.63 | 11.89 | 6,875,362 | +0.22(+1.85%) |
Jul 24, 2002 | 11.23 | 11.70 | 11.02 | 11.67 | 8,493,069 | +0.19(+1.62%) |
Jul 23, 2002 | 11.76 | 11.83 | 11.44 | 11.49 | 7,797,087 | -0.22(-1.86%) |
Jul 22, 2002 | 12.35 | 12.39 | 11.52 | 11.71 | 9,299,669 | -0.54(-4.40%) |
Jul 19, 2002 | 12.99 | 13.05 | 12.25 | 12.25 | 62,486,884 | -0.72(-5.54%) |
Jul 17, 2002 | 13.25 | 13.26 | 12.89 | 12.96 | 7,273,211 | -0.65(-4.75%) |
Jul 12, 2002 | 13.83 | 13.83 | 13.55 | 13.61 | 4,878,122 | -0.30(-2.18%) |
Jul 11, 2002 | 14.13 | 14.14 | 13.77 | 13.91 | 6,777,099 | -0.07(-0.49%) |
Jul 10, 2002 | 14.14 | 14.25 | 13.98 | 13.98 | 7,125,090 | -0.95(-6.37%) |
Jul 09, 2002 | 15.18 | 15.23 | 14.93 | 14.93 | 1,475,254 | -0.16(-1.08%) |
Jul 08, 2002 | 15.07 | 15.26 | 15.04 | 15.10 | 1,028,855 | +0.03(+0.20%) |
Jul 05, 2002 | 14.76 | 15.07 | 14.74 | 15.07 | 528,818 | +0.34(+2.32%) |
Jul 04, 2002 | 14.86 | 14.97 | 14.58 | 14.72 | 843,376 | +0.00(+0.00%) |
Jul 03, 2002 | 14.86 | 14.97 | 14.58 | 14.72 | 843,376 | -0.17(-1.11%) |
Jul 02, 2002 | 15.04 | 15.13 | 14.70 | 14.89 | 2,326,916 | -0.26(-1.70%) |