Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.168 | 9.202 | 8.866 | 9.088 | 3,047,623 | -0.49(-5.12%) |
Sep 27, 2002 | 9.780 | 9.840 | 9.484 | 9.578 | 2,204,353 | -0.27(-2.73%) |
Sep 26, 2002 | 9.840 | 10.04 | 9.706 | 9.847 | 4,392,925 | +0.13(+1.31%) |
Sep 25, 2002 | 9.605 | 9.806 | 9.296 | 9.719 | 4,018,039 | +0.51(+5.54%) |
Sep 24, 2002 | 8.799 | 9.538 | 8.745 | 9.209 | 5,728,996 | -0.12(-1.30%) |
Sep 23, 2002 | 9.504 | 9.605 | 9.135 | 9.330 | 2,830,552 | -0.65(-6.53%) |
Sep 20, 2002 | 10.33 | 10.37 | 9.806 | 9.981 | 2,265,246 | +0.05(+0.54%) |
Sep 19, 2002 | 9.968 | 10.24 | 9.887 | 9.927 | 3,069,955 | -0.55(-5.26%) |
Sep 18, 2002 | 10.48 | 10.55 | 10.17 | 10.48 | 3,089,757 | -0.15(-1.45%) |
Sep 17, 2002 | 11.19 | 11.39 | 10.55 | 10.63 | 3,620,820 | -0.36(-3.24%) |
Sep 16, 2002 | 11.56 | 11.69 | 10.89 | 10.99 | 2,201,673 | -0.74(-6.30%) |
Sep 13, 2002 | 11.94 | 12.07 | 11.62 | 11.73 | 1,897,060 | -0.30(-2.51%) |
Sep 12, 2002 | 12.41 | 12.46 | 12.02 | 12.03 | 2,056,661 | -0.90(-6.96%) |
Sep 11, 2002 | 13.19 | 13.21 | 12.86 | 12.93 | 2,389,414 | +0.34(+2.67%) |
Sep 10, 2002 | 12.53 | 12.75 | 12.41 | 12.59 | 2,328,670 | +0.16(+1.30%) |
Sep 09, 2002 | 12.18 | 12.54 | 12.04 | 12.43 | 2,058,895 | -0.34(-2.68%) |
Sep 06, 2002 | 12.69 | 12.86 | 12.59 | 12.78 | 2,437,652 | +0.64(+5.26%) |
Sep 05, 2002 | 12.23 | 12.32 | 12.04 | 12.14 | 2,149,266 | -0.87(-6.71%) |
Sep 04, 2002 | 12.85 | 13.07 | 12.56 | 13.01 | 2,489,314 | +0.35(+2.76%) |
Sep 03, 2002 | 13.10 | 13.14 | 12.65 | 12.66 | 1,552,546 | -0.87(-6.41%) |
Aug 30, 2002 | 13.56 | 13.84 | 13.45 | 13.53 | 1,066,891 | -0.26(-1.90%) |
Aug 29, 2002 | 13.57 | 13.94 | 13.40 | 13.79 | 2,621,670 | +0.14(+1.03%) |
Aug 28, 2002 | 13.85 | 13.95 | 13.45 | 13.65 | 1,417,360 | -0.49(-3.47%) |
Aug 27, 2002 | 14.72 | 14.73 | 14.13 | 14.14 | 2,355,320 | -0.50(-3.44%) |
Aug 26, 2002 | 14.58 | 14.64 | 14.24 | 14.64 | 1,356,021 | +0.32(+2.25%) |
Aug 23, 2002 | 14.80 | 14.88 | 14.37 | 14.32 | 1,171,109 | -0.97(-6.33%) |
Aug 22, 2002 | 15.04 | 15.51 | 14.94 | 15.29 | 1,637,706 | +0.06(+0.40%) |
Aug 21, 2002 | 15.08 | 15.37 | 14.71 | 15.23 | 2,462,813 | +1.10(+7.80%) |
Aug 20, 2002 | 14.47 | 14.51 | 14.13 | 14.13 | 1,524,853 | +0.30(+2.19%) |
Aug 16, 2002 | 13.00 | 13.88 | 12.93 | 13.82 | 3,203,056 | +0.22(+1.63%) |
Aug 15, 2002 | 13.10 | 13.70 | 13.03 | 13.60 | 1,951,253 | +0.42(+3.21%) |
Aug 14, 2002 | 12.69 | 13.23 | 12.30 | 13.18 | 1,584,109 | +0.60(+4.81%) |
Aug 13, 2002 | 12.83 | 13.25 | 12.57 | 12.57 | 1,251,803 | -0.49(-3.75%) |
Aug 12, 2002 | 13.06 | 13.20 | 12.94 | 13.06 | 923,517 | +0.27(+2.10%) |
Aug 07, 2002 | 13.10 | 13.36 | 12.43 | 12.80 | 1,403,216 | +0.17(+1.33%) |
Aug 06, 2002 | 12.34 | 12.92 | 12.34 | 12.63 | 1,839,889 | +0.82(+6.94%) |
Aug 05, 2002 | 12.61 | 12.77 | 11.79 | 11.81 | 1,820,683 | -1.03(-8.05%) |
Aug 02, 2002 | 13.33 | 13.33 | 12.64 | 12.84 | 1,777,358 | -0.60(-4.50%) |
Aug 01, 2002 | 14.11 | 14.18 | 13.45 | 13.45 | 1,622,223 | -0.85(-5.97%) |
Jul 31, 2002 | 14.43 | 14.43 | 13.94 | 14.30 | 1,601,975 | -0.42(-2.87%) |
Jul 30, 2002 | 14.28 | 14.78 | 14.20 | 14.72 | 2,999,683 | +0.24(+1.67%) |
Jul 29, 2002 | 14.25 | 14.91 | 13.95 | 14.48 | 8,336,225 | +0.50(+3.60%) |
Jul 26, 2002 | 14.31 | 14.31 | 13.76 | 13.98 | 3,312,932 | -0.46(-3.21%) |
Jul 25, 2002 | 15.05 | 15.07 | 13.94 | 14.44 | 2,751,347 | -1.13(-7.25%) |
Jul 24, 2002 | 14.68 | 15.68 | 14.57 | 15.57 | 3,754,070 | +0.46(+3.02%) |
Jul 23, 2002 | 15.60 | 15.72 | 15.11 | 15.11 | 1,689,666 | -0.50(-3.23%) |
Jul 22, 2002 | 16.04 | 16.27 | 15.45 | 15.62 | 2,377,801 | -0.51(-3.17%) |
Jul 19, 2002 | 16.71 | 16.85 | 16.13 | 16.13 | 2,040,136 | -0.78(-4.61%) |
Jul 17, 2002 | 17.09 | 17.39 | 16.79 | 16.91 | 2,598,147 | +1.53(+9.96%) |
Jul 12, 2002 | 15.77 | 15.91 | 15.30 | 15.37 | 2,287,429 | -0.68(-4.23%) |
Jul 11, 2002 | 15.25 | 16.05 | 15.05 | 16.05 | 3,741,266 | +0.75(+4.92%) |
Jul 10, 2002 | 15.91 | 15.95 | 15.29 | 15.30 | 2,130,805 | -0.79(-4.92%) |
Jul 09, 2002 | 16.46 | 16.46 | 16.09 | 16.09 | 29,776 | -0.53(-3.19%) |
Jul 08, 2002 | 16.69 | 16.69 | 16.62 | 16.62 | 2,034,031 | -0.07(-0.40%) |
Jul 05, 2002 | 15.99 | 16.69 | 15.99 | 16.69 | 1,489,122 | +1.04(+6.65%) |
Jul 04, 2002 | 15.11 | 15.69 | 14.89 | 15.65 | 2,699,536 | +0.00(+0.00%) |
Jul 03, 2002 | 15.11 | 15.69 | 14.89 | 15.65 | 2,699,536 | +0.39(+2.55%) |
Jul 02, 2002 | 15.95 | 16.05 | 15.21 | 15.26 | 2,526,981 | -0.63(-3.97%) |