Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.00 | 10.09 | 9.675 | 9.900 | 3,027,400 | -0.44(-4.21%) |
Sep 27, 2002 | 10.77 | 10.79 | 10.34 | 10.34 | 1,656,200 | -0.43(-4.04%) |
Sep 26, 2002 | 10.97 | 11.03 | 10.62 | 10.77 | 1,229,200 | -0.19(-1.69%) |
Sep 25, 2002 | 10.88 | 11.18 | 10.78 | 10.96 | 1,863,200 | +0.19(+1.76%) |
Sep 24, 2002 | 10.80 | 11.05 | 10.54 | 10.77 | 1,832,800 | -0.06(-0.55%) |
Sep 23, 2002 | 11.17 | 11.17 | 10.71 | 10.82 | 2,866,400 | -0.34(-3.05%) |
Sep 20, 2002 | 11.68 | 11.73 | 11.05 | 11.16 | 3,358,400 | -0.67(-5.62%) |
Sep 19, 2002 | 11.87 | 11.97 | 11.75 | 11.83 | 1,985,600 | -0.38(-3.15%) |
Sep 18, 2002 | 12.54 | 12.54 | 12.16 | 12.21 | 2,094,400 | -0.45(-3.55%) |
Sep 17, 2002 | 13.00 | 13.10 | 12.60 | 12.66 | 1,752,800 | -0.19(-1.48%) |
Sep 16, 2002 | 13.12 | 13.25 | 12.78 | 12.86 | 1,375,600 | -0.31(-2.35%) |
Sep 13, 2002 | 13.48 | 13.48 | 12.95 | 13.16 | 1,769,600 | -0.33(-2.41%) |
Sep 12, 2002 | 13.94 | 13.94 | 13.36 | 13.49 | 1,173,800 | -0.50(-3.57%) |
Sep 11, 2002 | 14.21 | 14.29 | 13.99 | 13.99 | 1,358,800 | +0.04(+0.25%) |
Sep 10, 2002 | 13.97 | 14.10 | 13.86 | 13.96 | 1,097,800 | -0.05(-0.39%) |
Sep 09, 2002 | 13.59 | 14.25 | 13.32 | 14.01 | 1,014,000 | +0.22(+1.63%) |
Sep 06, 2002 | 13.76 | 14.09 | 13.76 | 13.79 | 625,400 | +0.15(+1.14%) |
Sep 05, 2002 | 13.46 | 13.63 | 13.38 | 13.63 | 1,102,000 | -0.08(-0.62%) |
Sep 04, 2002 | 13.54 | 13.79 | 13.40 | 13.71 | 2,075,200 | +0.18(+1.29%) |
Sep 03, 2002 | 14.05 | 14.05 | 13.50 | 13.54 | 1,042,000 | -0.51(-3.63%) |
Aug 30, 2002 | 14.30 | 14.35 | 14.05 | 14.05 | 936,600 | -0.54(-3.70%) |
Aug 29, 2002 | 14.10 | 14.80 | 13.97 | 14.59 | 1,438,800 | +0.41(+2.89%) |
Aug 28, 2002 | 14.85 | 14.89 | 14.07 | 14.18 | 1,308,000 | -0.67(-4.51%) |
Aug 27, 2002 | 29.91 | 15.31 | 14.77 | 14.85 | 977,800 | -0.27(-1.75%) |
Aug 26, 2002 | 14.96 | 15.21 | 14.81 | 15.12 | 501,800 | +0.16(+1.07%) |
Aug 23, 2002 | 15.41 | 15.41 | 14.94 | 14.96 | 759,200 | -0.46(-2.95%) |
Aug 22, 2002 | 15.22 | 15.46 | 15.02 | 15.41 | 100,000 | +0.19(+1.22%) |
Aug 21, 2002 | 15.04 | 15.27 | 14.74 | 15.22 | 1,184,000 | +0.23(+1.57%) |
Aug 20, 2002 | 15.40 | 15.43 | 14.95 | 14.99 | 1,271,800 | +0.00(+0.00%) |
Aug 16, 2002 | 14.71 | 15.19 | 14.71 | 14.99 | 1,176,200 | +0.28(+1.90%) |
Aug 15, 2002 | 14.33 | 14.76 | 14.14 | 14.71 | 916,000 | +0.38(+2.65%) |
Aug 14, 2002 | 13.70 | 14.38 | 13.60 | 14.33 | 1,353,600 | +0.57(+4.18%) |
Aug 13, 2002 | 13.74 | 14.24 | 13.63 | 13.76 | 2,078,600 | -0.11(-0.79%) |
Aug 12, 2002 | 13.55 | 13.94 | 13.47 | 13.87 | 1,483,800 | +0.97(+7.56%) |
Aug 07, 2002 | 12.71 | 13.03 | 12.29 | 12.89 | 1,202,400 | +0.35(+2.75%) |
Aug 06, 2002 | 12.34 | 12.88 | 12.20 | 12.54 | 1,852,400 | +0.44(+3.59%) |
Aug 05, 2002 | 12.39 | 12.51 | 12.09 | 12.11 | 2,302,800 | -0.41(-3.27%) |
Aug 02, 2002 | 12.72 | 12.72 | 12.14 | 12.52 | 2,202,000 | -0.20(-1.57%) |
Aug 01, 2002 | 13.15 | 13.18 | 12.68 | 12.72 | 2,158,800 | -0.43(-3.31%) |
Jul 31, 2002 | 13.20 | 13.20 | 12.90 | 13.15 | 1,770,000 | -0.17(-1.24%) |
Jul 30, 2002 | 12.97 | 13.43 | 12.81 | 13.32 | 3,406,600 | +0.04(+0.26%) |
Jul 29, 2002 | 11.75 | 13.70 | 11.75 | 13.29 | 4,331,200 | +1.79(+15.52%) |
Jul 26, 2002 | 12.76 | 12.95 | 11.44 | 11.50 | 5,531,400 | -1.51(-11.61%) |
Jul 25, 2002 | 13.50 | 14.44 | 12.39 | 13.01 | 8,696,400 | -2.45(-15.85%) |
Jul 24, 2002 | 14.52 | 15.53 | 14.28 | 15.46 | 1,842,400 | +0.77(+5.21%) |
Jul 23, 2002 | 14.60 | 15.30 | 14.60 | 14.70 | 2,836,400 | +0.12(+0.86%) |
Jul 22, 2002 | 15.58 | 15.69 | 14.56 | 14.57 | 3,088,200 | -0.96(-6.21%) |
Jul 19, 2002 | 15.85 | 16.07 | 15.43 | 15.54 | 1,860,000 | -0.71(-4.40%) |
Jul 17, 2002 | 16.32 | 16.64 | 16.00 | 16.25 | 1,207,400 | +0.20(+1.25%) |
Jul 12, 2002 | 16.43 | 16.95 | 15.94 | 16.05 | 1,087,400 | -0.35(-2.13%) |
Jul 11, 2002 | 15.56 | 16.42 | 15.35 | 16.40 | 2,308,800 | +0.58(+3.67%) |
Jul 10, 2002 | 16.84 | 16.88 | 15.77 | 15.82 | 1,341,800 | -0.99(-5.89%) |
Jul 09, 2002 | 17.17 | 17.17 | 16.81 | 16.81 | 2,126,400 | -0.36(-2.10%) |
Jul 08, 2002 | 17.98 | 17.93 | 17.07 | 17.17 | 1,206,000 | -0.80(-4.48%) |
Jul 05, 2002 | 17.25 | 17.98 | 17.18 | 17.98 | 574,600 | +0.98(+5.74%) |
Jul 04, 2002 | 16.00 | 17.00 | 15.97 | 17.00 | 1,983,400 | +0.00(+0.00%) |
Jul 03, 2002 | 16.00 | 17.00 | 15.97 | 17.00 | 1,983,400 | +1.00(+6.25%) |
Jul 02, 2002 | 16.93 | 16.93 | 15.60 | 16.00 | 2,732,200 | -0.73(-4.36%) |