Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.05 | 12.14 | 11.73 | 11.89 | 15,042,636 | -0.48(-3.86%) |
Sep 27, 2002 | 12.30 | 12.69 | 12.25 | 12.37 | 16,884,552 | -0.05(-0.43%) |
Sep 26, 2002 | 12.17 | 12.52 | 12.15 | 12.42 | 11,089,223 | +0.24(+1.93%) |
Sep 25, 2002 | 12.12 | 12.39 | 12.02 | 12.19 | 13,324,000 | +0.13(+1.12%) |
Sep 24, 2002 | 12.09 | 12.17 | 11.92 | 12.05 | 13,430,496 | -0.17(-1.43%) |
Sep 23, 2002 | 12.02 | 12.39 | 11.98 | 12.23 | 13,804,939 | +0.14(+1.17%) |
Sep 20, 2002 | 12.12 | 12.28 | 11.98 | 12.09 | 19,310,636 | +0.07(+0.56%) |
Sep 19, 2002 | 11.99 | 12.39 | 11.98 | 12.02 | 22,233,550 | -0.21(-1.71%) |
Sep 18, 2002 | 12.52 | 12.59 | 12.05 | 12.23 | 29,088,342 | -0.51(-3.97%) |
Sep 17, 2002 | 14.27 | 14.27 | 12.72 | 12.73 | 35,891,592 | -1.87(-12.82%) |
Sep 16, 2002 | 14.27 | 14.77 | 14.10 | 14.60 | 13,098,977 | +0.78(+5.65%) |
Sep 13, 2002 | 13.53 | 13.92 | 13.47 | 13.82 | 12,338,357 | +0.15(+1.08%) |
Sep 12, 2002 | 13.95 | 13.95 | 13.39 | 13.67 | 23,699,538 | -0.69(-4.83%) |
Sep 11, 2002 | 14.44 | 14.53 | 14.33 | 14.37 | 7,158,534 | +0.03(+0.19%) |
Sep 10, 2002 | 14.54 | 14.68 | 14.03 | 14.34 | 8,988,420 | -0.10(-0.70%) |
Sep 09, 2002 | 14.10 | 14.60 | 14.08 | 14.44 | 10,695,025 | +0.06(+0.42%) |
Sep 06, 2002 | 14.78 | 14.95 | 14.12 | 14.38 | 12,744,289 | -0.41(-2.78%) |
Sep 05, 2002 | 14.71 | 14.94 | 14.01 | 14.79 | 14,978,769 | -0.18(-1.21%) |
Sep 04, 2002 | 15.50 | 15.51 | 14.81 | 14.97 | 10,275,429 | -0.53(-3.43%) |
Sep 03, 2002 | 15.87 | 15.88 | 15.44 | 15.51 | 5,894,696 | -0.49(-3.07%) |
Aug 30, 2002 | 16.04 | 16.23 | 15.87 | 16.00 | 3,571,543 | -0.03(-0.21%) |
Aug 29, 2002 | 15.88 | 16.23 | 15.66 | 16.03 | 5,517,579 | +0.16(+1.02%) |
Aug 28, 2002 | 15.84 | 16.21 | 15.80 | 15.87 | 7,432,274 | -0.19(-1.17%) |
Aug 27, 2002 | 16.16 | 16.29 | 15.89 | 16.06 | 5,441,532 | -0.07(-0.46%) |
Aug 26, 2002 | 16.39 | 16.41 | 15.72 | 16.13 | 4,715,073 | -0.13(-0.79%) |
Aug 23, 2002 | 16.26 | 16.57 | 16.16 | 16.26 | 4,207,993 | -0.17(-1.02%) |
Aug 22, 2002 | 16.62 | 16.63 | 16.14 | 16.43 | 4,760,078 | -0.08(-0.49%) |
Aug 21, 2002 | 16.50 | 16.67 | 16.33 | 16.51 | 7,516,491 | +0.10(+0.62%) |
Aug 20, 2002 | 16.58 | 16.58 | 16.19 | 16.41 | 8,960,051 | -0.16(-0.98%) |
Aug 19, 2002 | 15.96 | 16.62 | 15.85 | 16.57 | 7,125,412 | +0.55(+3.40%) |
Aug 16, 2002 | 16.39 | 16.39 | 15.97 | 16.02 | 8,213,243 | -0.24(-1.49%) |
Aug 15, 2002 | 15.57 | 16.27 | 15.49 | 16.27 | 7,882,171 | +0.78(+5.04%) |
Aug 14, 2002 | 15.13 | 15.65 | 15.02 | 15.49 | 8,002,331 | +0.23(+1.50%) |
Aug 13, 2002 | 15.43 | 15.64 | 15.20 | 15.26 | 7,724,878 | -0.18(-1.13%) |
Aug 12, 2002 | 15.25 | 15.68 | 14.99 | 15.43 | 8,421,482 | +0.11(+0.70%) |
Aug 09, 2002 | 14.83 | 15.40 | 14.81 | 15.32 | 10,203,986 | +0.17(+1.16%) |
Aug 08, 2002 | 15.82 | 15.96 | 14.86 | 15.15 | 17,362,372 | -0.58(-3.68%) |
Aug 07, 2002 | 15.77 | 15.91 | 15.30 | 15.73 | 9,016,343 | +0.26(+1.65%) |
Aug 06, 2002 | 16.05 | 16.23 | 15.46 | 15.47 | 7,955,396 | -0.58(-3.61%) |
Aug 05, 2002 | 15.88 | 16.29 | 15.88 | 16.05 | 5,763,841 | +0.03(+0.17%) |
Aug 02, 2002 | 16.23 | 16.39 | 15.71 | 16.02 | 6,270,327 | -0.36(-2.22%) |
Aug 01, 2002 | 16.60 | 17.06 | 16.36 | 16.39 | 8,548,029 | -0.28(-1.66%) |
Jul 31, 2002 | 16.66 | 16.82 | 16.36 | 16.66 | 6,335,383 | +0.17(+1.02%) |
Jul 30, 2002 | 16.54 | 17.03 | 16.39 | 16.50 | 8,617,987 | -0.12(-0.73%) |
Jul 29, 2002 | 16.46 | 16.75 | 16.13 | 16.62 | 8,308,154 | +0.80(+5.07%) |
Jul 26, 2002 | 14.89 | 15.82 | 14.75 | 15.81 | 11,635,218 | +1.10(+7.51%) |
Jul 25, 2002 | 15.91 | 16.27 | 14.64 | 14.71 | 19,226,420 | -1.29(-8.08%) |
Jul 24, 2002 | 15.49 | 16.48 | 15.32 | 16.00 | 13,527,188 | -0.05(-0.29%) |
Jul 23, 2002 | 15.77 | 16.44 | 15.75 | 16.05 | 8,002,925 | +0.36(+2.32%) |
Jul 22, 2002 | 15.82 | 16.43 | 15.35 | 15.69 | 14,538,527 | -0.59(-3.60%) |
Jul 19, 2002 | 16.83 | 16.83 | 16.23 | 16.27 | 8,808,699 | -0.63(-3.74%) |
Jul 18, 2002 | 17.25 | 17.44 | 16.91 | 16.91 | 6,786,319 | -0.40(-2.30%) |
Jul 17, 2002 | 17.68 | 17.84 | 17.08 | 17.30 | 8,929,008 | -0.24(-1.34%) |
Jul 16, 2002 | 17.63 | 17.84 | 17.47 | 17.54 | 6,703,737 | -0.34(-1.88%) |
Jul 15, 2002 | 18.18 | 18.23 | 17.46 | 17.88 | 11,473,469 | -0.38(-2.10%) |
Jul 12, 2002 | 18.41 | 18.46 | 18.08 | 18.26 | 9,177,646 | -0.18(-0.99%) |
Jul 11, 2002 | 18.82 | 18.98 | 18.39 | 18.44 | 15,379,353 | -0.47(-2.49%) |
Jul 10, 2002 | 18.85 | 19.19 | 18.80 | 18.91 | 12,750,675 | +0.20(+1.04%) |
Jul 09, 2002 | 18.82 | 18.95 | 18.48 | 18.72 | 9,556,843 | -0.07(-0.36%) |
Jul 08, 2002 | 18.68 | 18.84 | 18.52 | 18.78 | 5,997,924 | +0.04(+0.22%) |
Jul 05, 2002 | 18.80 | 18.80 | 18.57 | 18.74 | 3,630,064 | +0.28(+1.49%) |
Jul 04, 2002 | 18.72 | 18.91 | 18.23 | 18.47 | 8,714,680 | +0.00(+0.00%) |
Jul 03, 2002 | 18.72 | 18.91 | 18.23 | 18.47 | 8,714,680 | -0.19(-1.01%) |
Jul 02, 2002 | 18.92 | 19.01 | 18.59 | 18.66 | 4,659,226 | -0.26(-1.39%) |