Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.62 | 14.95 | 14.18 | 14.71 | 11,597,930 | -0.10(-0.66%) |
Sep 27, 2002 | 15.30 | 15.45 | 14.72 | 14.80 | 11,188,839 | -0.64(-4.15%) |
Sep 26, 2002 | 15.03 | 15.52 | 14.80 | 15.45 | 8,885,209 | +0.46(+3.05%) |
Sep 25, 2002 | 14.67 | 15.06 | 14.29 | 14.99 | 8,170,073 | +0.66(+4.61%) |
Sep 24, 2002 | 14.23 | 14.77 | 14.17 | 14.33 | 13,167,688 | -0.31(-2.12%) |
Sep 23, 2002 | 14.47 | 14.72 | 14.28 | 14.64 | 7,396,054 | -0.17(-1.12%) |
Sep 20, 2002 | 14.52 | 14.85 | 14.43 | 14.80 | 10,204,099 | +0.42(+2.90%) |
Sep 19, 2002 | 14.81 | 15.05 | 14.39 | 14.39 | 6,736,095 | -0.90(-5.91%) |
Sep 18, 2002 | 15.21 | 15.54 | 14.92 | 15.29 | 8,686,120 | -0.23(-1.50%) |
Sep 17, 2002 | 15.66 | 15.79 | 15.30 | 15.52 | 7,456,687 | +0.16(+1.01%) |
Sep 16, 2002 | 15.06 | 15.46 | 14.89 | 15.37 | 6,224,268 | +0.31(+2.06%) |
Sep 13, 2002 | 15.06 | 15.31 | 14.79 | 15.06 | 6,726,109 | +0.00(+0.00%) |
Sep 12, 2002 | 15.64 | 15.64 | 14.93 | 15.06 | 5,820,016 | -0.66(-4.20%) |
Sep 11, 2002 | 15.93 | 16.16 | 15.64 | 15.72 | 3,808,946 | -0.07(-0.43%) |
Sep 10, 2002 | 15.45 | 15.85 | 15.33 | 15.79 | 6,963,390 | +0.34(+2.20%) |
Sep 09, 2002 | 14.89 | 15.74 | 14.62 | 15.45 | 7,353,024 | +0.52(+3.52%) |
Sep 06, 2002 | 14.54 | 15.08 | 14.48 | 14.92 | 6,338,739 | +0.58(+4.07%) |
Sep 05, 2002 | 14.61 | 14.61 | 14.12 | 14.34 | 5,660,456 | -0.27(-1.86%) |
Sep 04, 2002 | 14.55 | 14.79 | 14.31 | 14.61 | 6,735,992 | +0.30(+2.10%) |
Sep 03, 2002 | 15.13 | 15.13 | 14.25 | 14.31 | 9,426,374 | -0.92(-6.06%) |
Aug 30, 2002 | 15.35 | 15.49 | 15.08 | 15.23 | 4,237,905 | -0.09(-0.57%) |
Aug 29, 2002 | 14.67 | 15.51 | 14.44 | 15.32 | 8,954,386 | +0.36(+2.40%) |
Aug 28, 2002 | 15.49 | 15.49 | 14.81 | 14.96 | 7,796,806 | -0.58(-3.75%) |
Aug 27, 2002 | 16.23 | 16.37 | 15.47 | 15.54 | 9,321,682 | -0.65(-4.02%) |
Aug 26, 2002 | 16.35 | 16.40 | 15.75 | 16.19 | 7,303,818 | -0.16(-0.95%) |
Aug 23, 2002 | 16.56 | 16.70 | 15.79 | 16.35 | 7,241,847 | -0.52(-3.11%) |
Aug 22, 2002 | 16.44 | 16.95 | 16.32 | 16.87 | 7,308,245 | +0.46(+2.78%) |
Aug 21, 2002 | 16.13 | 16.45 | 15.99 | 16.42 | 8,619,002 | +0.44(+2.74%) |
Aug 20, 2002 | 16.17 | 16.26 | 15.76 | 15.98 | 7,897,071 | -0.19(-1.20%) |
Aug 19, 2002 | 15.74 | 16.36 | 15.54 | 16.17 | 13,271,453 | +0.77(+4.98%) |
Aug 16, 2002 | 14.96 | 15.76 | 14.65 | 15.41 | 14,905,962 | +0.69(+4.69%) |
Aug 15, 2002 | 14.09 | 14.79 | 14.07 | 14.72 | 15,359,729 | +0.63(+4.48%) |
Aug 14, 2002 | 13.41 | 14.16 | 13.13 | 14.09 | 16,586,794 | +0.71(+5.30%) |
Aug 13, 2002 | 13.60 | 13.70 | 13.36 | 13.38 | 14,362,738 | -0.45(-3.23%) |
Aug 12, 2002 | 14.18 | 14.19 | 13.55 | 13.82 | 9,727,684 | -0.41(-2.87%) |
Aug 09, 2002 | 13.94 | 14.23 | 13.60 | 14.23 | 11,007,250 | +0.15(+1.04%) |
Aug 08, 2002 | 13.55 | 14.43 | 13.09 | 14.09 | 19,718,900 | +0.58(+4.32%) |
Aug 07, 2002 | 14.13 | 14.28 | 13.36 | 13.50 | 14,268,341 | -0.47(-3.34%) |
Aug 06, 2002 | 14.28 | 14.54 | 13.90 | 13.97 | 12,605,729 | +0.11(+0.77%) |
Aug 05, 2002 | 14.63 | 14.72 | 13.45 | 13.86 | 16,138,174 | -1.01(-6.79%) |
Aug 02, 2002 | 14.73 | 14.87 | 14.47 | 14.87 | 31,469,080 | -1.48(-9.03%) |
Aug 01, 2002 | 16.94 | 17.05 | 16.32 | 16.35 | 8,791,223 | -0.87(-5.08%) |
Jul 31, 2002 | 17.10 | 17.22 | 16.51 | 17.22 | 7,940,719 | +0.28(+1.66%) |
Jul 30, 2002 | 16.85 | 17.23 | 16.17 | 16.94 | 9,111,269 | +0.09(+0.52%) |
Jul 29, 2002 | 16.03 | 16.95 | 15.85 | 16.85 | 10,462,585 | +1.31(+8.44%) |
Jul 26, 2002 | 15.83 | 16.35 | 15.47 | 15.54 | 7,803,086 | -0.51(-3.21%) |
Jul 25, 2002 | 15.96 | 16.51 | 15.06 | 16.06 | 10,448,791 | +0.11(+0.67%) |
Jul 24, 2002 | 14.72 | 16.14 | 14.47 | 15.95 | 13,399,410 | +0.77(+5.05%) |
Jul 23, 2002 | 15.49 | 15.83 | 14.89 | 15.18 | 14,301,488 | -0.26(-1.70%) |
Jul 22, 2002 | 16.08 | 16.27 | 15.21 | 15.45 | 13,762,176 | -0.72(-4.45%) |
Jul 19, 2002 | 16.53 | 16.71 | 15.90 | 16.16 | 11,104,633 | -0.99(-5.78%) |
Jul 18, 2002 | 17.49 | 17.63 | 17.05 | 17.16 | 5,679,089 | -0.47(-2.65%) |
Jul 17, 2002 | 17.53 | 17.74 | 17.19 | 17.62 | 7,789,806 | +0.48(+2.78%) |
Jul 16, 2002 | 16.76 | 17.61 | 16.71 | 17.15 | 9,432,242 | -0.32(-1.84%) |
Jul 15, 2002 | 17.53 | 17.74 | 16.79 | 17.47 | 9,552,786 | -0.46(-2.55%) |
Jul 12, 2002 | 17.78 | 18.39 | 17.49 | 17.92 | 6,182,371 | -0.24(-1.34%) |
Jul 11, 2002 | 17.49 | 18.17 | 17.30 | 18.17 | 8,128,073 | +0.40(+2.24%) |
Jul 10, 2002 | 18.31 | 18.55 | 17.61 | 17.77 | 6,512,814 | -0.46(-2.51%) |
Jul 09, 2002 | 18.46 | 18.82 | 18.16 | 18.22 | 6,760,492 | -0.23(-1.26%) |
Jul 08, 2002 | 19.04 | 19.22 | 18.31 | 18.46 | 6,753,286 | -0.77(-3.99%) |
Jul 05, 2002 | 18.55 | 19.43 | 18.51 | 19.22 | 3,943,903 | +0.82(+4.43%) |
Jul 04, 2002 | 17.97 | 18.47 | 17.84 | 18.41 | 6,358,710 | +0.00(+0.00%) |
Jul 03, 2002 | 17.97 | 18.47 | 17.84 | 18.41 | 6,358,710 | +0.44(+2.43%) |
Jul 02, 2002 | 17.65 | 18.17 | 17.10 | 17.97 | 11,603,488 | +0.14(+0.76%) |