Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.52 | 13.69 | 13.02 | 13.54 | 15,753,309 | +0.02(+0.12%) |
Sep 27, 2002 | 13.90 | 14.03 | 13.44 | 13.52 | 21,267,056 | -0.52(-3.70%) |
Sep 26, 2002 | 14.07 | 14.35 | 13.99 | 14.04 | 28,089,552 | -0.64(-4.34%) |
Sep 25, 2002 | 14.24 | 14.69 | 14.01 | 14.68 | 18,629,268 | +0.57(+4.04%) |
Sep 24, 2002 | 13.82 | 14.21 | 13.70 | 14.11 | 14,782,718 | +0.13(+0.96%) |
Sep 23, 2002 | 14.01 | 14.24 | 13.91 | 13.97 | 16,259,796 | -0.03(-0.24%) |
Sep 20, 2002 | 13.65 | 14.16 | 13.48 | 14.01 | 26,301,478 | +0.57(+4.24%) |
Sep 19, 2002 | 13.26 | 13.53 | 13.26 | 13.44 | 12,889,885 | -0.11(-0.79%) |
Sep 18, 2002 | 13.27 | 13.74 | 13.20 | 13.54 | 20,878,462 | +0.61(+4.74%) |
Sep 17, 2002 | 13.07 | 13.15 | 12.90 | 12.93 | 12,877,350 | +0.09(+0.73%) |
Sep 16, 2002 | 12.61 | 12.98 | 12.56 | 12.84 | 9,652,491 | +0.23(+1.83%) |
Sep 13, 2002 | 12.81 | 12.85 | 12.57 | 12.60 | 12,331,467 | -0.20(-1.57%) |
Sep 12, 2002 | 13.07 | 13.09 | 12.70 | 12.81 | 11,828,860 | -0.13(-1.01%) |
Sep 11, 2002 | 13.07 | 13.15 | 12.82 | 12.94 | 7,563,271 | +0.15(+1.21%) |
Sep 10, 2002 | 12.70 | 12.91 | 12.69 | 12.78 | 10,056,605 | +0.07(+0.58%) |
Sep 09, 2002 | 12.55 | 12.84 | 12.44 | 12.71 | 11,786,180 | +0.14(+1.15%) |
Sep 06, 2002 | 12.74 | 12.86 | 12.50 | 12.56 | 12,573,518 | -0.10(-0.79%) |
Sep 05, 2002 | 12.77 | 12.93 | 12.48 | 12.66 | 11,369,232 | -0.34(-2.58%) |
Sep 04, 2002 | 12.78 | 13.11 | 12.77 | 13.00 | 15,473,055 | +0.17(+1.36%) |
Sep 03, 2002 | 13.23 | 13.28 | 12.75 | 12.83 | 11,237,014 | -0.59(-4.37%) |
Aug 30, 2002 | 13.44 | 13.65 | 13.27 | 13.41 | 8,481,931 | -0.15(-1.09%) |
Aug 29, 2002 | 13.15 | 13.67 | 13.05 | 13.56 | 8,286,141 | +0.21(+1.58%) |
Aug 28, 2002 | 13.62 | 13.62 | 13.23 | 13.35 | 6,381,669 | -0.31(-2.26%) |
Aug 27, 2002 | 13.77 | 13.96 | 13.52 | 13.66 | 9,129,291 | -0.14(-1.02%) |
Aug 26, 2002 | 13.70 | 13.97 | 13.40 | 13.80 | 7,521,189 | +0.22(+1.60%) |
Aug 23, 2002 | 13.90 | 13.99 | 13.55 | 13.58 | 7,742,347 | -0.41(-2.90%) |
Aug 22, 2002 | 13.54 | 14.05 | 13.50 | 13.99 | 11,395,198 | +0.44(+3.21%) |
Aug 21, 2002 | 13.09 | 13.58 | 13.09 | 13.55 | 8,188,545 | +0.45(+3.43%) |
Aug 20, 2002 | 13.40 | 13.40 | 12.98 | 13.10 | 10,181,063 | -0.28(-2.13%) |
Aug 16, 2002 | 13.49 | 13.55 | 13.30 | 13.39 | 10,651,734 | -0.12(-0.87%) |
Aug 15, 2002 | 13.29 | 13.56 | 13.29 | 13.50 | 12,857,651 | +0.10(+0.73%) |
Aug 14, 2002 | 13.26 | 13.49 | 13.10 | 13.41 | 16,671,372 | +0.16(+1.24%) |
Aug 13, 2002 | 13.45 | 13.65 | 13.22 | 13.24 | 8,843,665 | -0.41(-2.99%) |
Aug 12, 2002 | 13.51 | 13.72 | 13.33 | 13.65 | 8,099,305 | +0.29(+2.21%) |
Aug 07, 2002 | 12.76 | 13.40 | 12.76 | 13.36 | 12,342,211 | +0.60(+4.70%) |
Aug 06, 2002 | 12.40 | 12.91 | 12.16 | 12.76 | 26,005,406 | +0.07(+0.58%) |
Aug 05, 2002 | 13.42 | 13.42 | 12.60 | 12.68 | 13,088,958 | -0.76(-5.66%) |
Aug 02, 2002 | 13.37 | 13.66 | 13.22 | 13.44 | 14,297,720 | +0.07(+0.53%) |
Aug 01, 2002 | 13.82 | 13.87 | 13.16 | 13.37 | 16,039,234 | -0.50(-3.62%) |
Jul 31, 2002 | 13.38 | 13.87 | 13.37 | 13.87 | 12,658,280 | +0.34(+2.50%) |
Jul 30, 2002 | 13.28 | 13.74 | 13.17 | 13.54 | 15,059,688 | +0.25(+1.89%) |
Jul 29, 2002 | 13.18 | 13.37 | 13.07 | 13.28 | 20,574,034 | +0.34(+2.59%) |
Jul 26, 2002 | 12.73 | 12.98 | 12.34 | 12.95 | 19,558,076 | +0.35(+2.74%) |
Jul 25, 2002 | 12.65 | 12.86 | 12.40 | 12.60 | 39,301,496 | +1.40(+12.47%) |
Jul 24, 2002 | 10.14 | 11.32 | 9.985 | 11.21 | 24,678,454 | +0.82(+7.90%) |
Jul 23, 2002 | 10.62 | 10.77 | 10.25 | 10.39 | 23,550,274 | -0.34(-3.12%) |
Jul 22, 2002 | 10.77 | 11.02 | 10.59 | 10.72 | 17,928,484 | -0.05(-0.44%) |
Jul 19, 2002 | 10.76 | 11.15 | 10.71 | 10.77 | 14,883,299 | -0.82(-7.11%) |
Jul 17, 2002 | 11.48 | 11.72 | 11.33 | 11.59 | 15,127,439 | +0.49(+4.37%) |
Jul 12, 2002 | 10.71 | 11.21 | 10.38 | 11.11 | 26,981,072 | +0.50(+4.74%) |
Jul 11, 2002 | 11.24 | 11.25 | 10.44 | 10.60 | 50,101,564 | -0.75(-6.64%) |
Jul 10, 2002 | 11.86 | 11.86 | 11.19 | 11.36 | 25,750,522 | -0.51(-4.26%) |
Jul 09, 2002 | 12.40 | 12.50 | 11.82 | 11.86 | 15,029,245 | -0.53(-4.30%) |
Jul 08, 2002 | 12.46 | 12.50 | 12.36 | 12.40 | 13,571,866 | -0.16(-1.25%) |
Jul 05, 2002 | 12.47 | 12.56 | 12.44 | 12.55 | 7,098,271 | +0.12(+1.00%) |
Jul 04, 2002 | 12.40 | 12.49 | 12.22 | 12.43 | 13,764,074 | +0.00(+0.00%) |
Jul 03, 2002 | 12.40 | 12.49 | 12.22 | 12.43 | 13,763,776 | +0.11(+0.87%) |
Jul 02, 2002 | 12.58 | 12.62 | 12.18 | 12.32 | 14,183,112 | -0.17(-1.39%) |