Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.17 | 15.17 | 14.05 | 14.51 | 3,899,823 | -0.96(-6.18%) |
Sep 27, 2002 | 15.86 | 15.92 | 15.34 | 15.47 | 1,694,722 | -0.39(-2.45%) |
Sep 26, 2002 | 15.06 | 15.96 | 14.92 | 15.86 | 2,092,703 | +1.00(+6.73%) |
Sep 25, 2002 | 14.68 | 15.24 | 14.59 | 14.86 | 2,109,117 | +0.43(+2.99%) |
Sep 24, 2002 | 14.83 | 14.94 | 14.38 | 14.43 | 1,150,402 | -0.69(-4.56%) |
Sep 23, 2002 | 15.46 | 15.58 | 14.96 | 15.12 | 1,273,928 | -0.47(-3.04%) |
Sep 20, 2002 | 15.37 | 15.75 | 15.28 | 15.59 | 2,720,347 | +0.43(+2.84%) |
Sep 19, 2002 | 14.77 | 15.74 | 14.77 | 15.16 | 1,700,147 | +0.06(+0.43%) |
Sep 18, 2002 | 14.82 | 15.31 | 14.77 | 15.10 | 1,924,524 | +0.01(+0.05%) |
Sep 17, 2002 | 15.78 | 15.89 | 14.89 | 15.09 | 1,792,791 | -0.63(-3.98%) |
Sep 16, 2002 | 15.24 | 15.78 | 14.81 | 15.71 | 2,265,889 | +0.41(+2.68%) |
Sep 13, 2002 | 14.89 | 15.30 | 14.84 | 15.30 | 1,471,736 | +0.20(+1.33%) |
Sep 12, 2002 | 15.02 | 15.15 | 14.75 | 15.10 | 1,785,697 | +0.09(+0.57%) |
Sep 11, 2002 | 14.92 | 15.20 | 14.84 | 15.02 | 929,781 | +0.20(+1.36%) |
Sep 10, 2002 | 14.97 | 15.10 | 14.74 | 14.82 | 1,650,069 | -0.01(-0.05%) |
Sep 09, 2002 | 14.76 | 15.06 | 14.45 | 14.82 | 1,194,916 | +0.06(+0.39%) |
Sep 06, 2002 | 14.72 | 15.16 | 14.59 | 14.77 | 1,916,456 | +0.27(+1.83%) |
Sep 05, 2002 | 14.23 | 14.84 | 13.84 | 14.50 | 5,423,307 | -0.51(-3.40%) |
Sep 04, 2002 | 14.69 | 15.11 | 14.38 | 15.01 | 1,533,916 | +0.32(+2.20%) |
Sep 03, 2002 | 15.02 | 15.10 | 14.56 | 14.69 | 2,008,544 | -0.36(-2.39%) |
Aug 30, 2002 | 14.74 | 15.20 | 14.72 | 15.05 | 1,253,618 | +0.34(+2.30%) |
Aug 29, 2002 | 15.10 | 15.17 | 14.69 | 14.71 | 1,660,085 | -0.52(-3.44%) |
Aug 28, 2002 | 15.64 | 15.64 | 14.99 | 15.23 | 3,338,532 | -0.50(-3.20%) |
Aug 27, 2002 | 15.82 | 15.98 | 15.51 | 15.74 | 1,385,491 | -0.04(-0.27%) |
Aug 26, 2002 | 15.28 | 15.78 | 15.13 | 15.78 | 1,617,379 | +0.53(+3.49%) |
Aug 23, 2002 | 15.44 | 15.60 | 15.10 | 15.25 | 1,245,272 | -0.47(-2.97%) |
Aug 22, 2002 | 15.73 | 15.82 | 15.20 | 15.71 | 1,086,414 | +0.12(+0.78%) |
Aug 21, 2002 | 15.27 | 15.71 | 15.06 | 15.59 | 1,461,025 | +0.49(+3.24%) |
Aug 20, 2002 | 15.06 | 15.28 | 14.89 | 15.10 | 887,075 | -0.14(-0.90%) |
Aug 16, 2002 | 15.27 | 15.37 | 14.97 | 15.24 | 831,016 | -0.03(-0.19%) |
Aug 15, 2002 | 15.13 | 15.30 | 14.87 | 15.27 | 1,493,158 | +0.14(+0.95%) |
Aug 14, 2002 | 14.44 | 15.19 | 14.09 | 15.13 | 1,658,555 | +0.55(+3.75%) |
Aug 13, 2002 | 14.90 | 15.24 | 14.49 | 14.58 | 1,186,848 | -0.55(-3.61%) |
Aug 12, 2002 | 14.74 | 15.27 | 14.60 | 15.13 | 1,149,150 | +0.58(+3.95%) |
Aug 07, 2002 | 14.48 | 14.67 | 14.04 | 14.55 | 1,455,600 | +0.43(+3.05%) |
Aug 06, 2002 | 13.41 | 14.42 | 13.41 | 14.12 | 1,640,332 | +0.96(+7.32%) |
Aug 05, 2002 | 13.59 | 13.90 | 13.07 | 13.16 | 1,152,489 | -0.47(-3.48%) |
Aug 02, 2002 | 14.51 | 14.51 | 13.44 | 13.63 | 1,640,471 | -0.88(-6.09%) |
Aug 01, 2002 | 14.59 | 14.64 | 14.25 | 14.51 | 1,360,173 | -0.04(-0.30%) |
Jul 31, 2002 | 14.74 | 14.99 | 14.20 | 14.56 | 2,344,762 | -0.43(-2.88%) |
Jul 30, 2002 | 14.67 | 15.24 | 14.40 | 14.99 | 2,401,656 | +0.15(+1.02%) |
Jul 29, 2002 | 14.67 | 14.97 | 14.31 | 14.84 | 1,874,029 | +0.48(+3.36%) |
Jul 26, 2002 | 14.03 | 14.36 | 13.73 | 14.36 | 1,454,487 | +0.32(+2.31%) |
Jul 25, 2002 | 13.95 | 14.33 | 13.17 | 14.03 | 2,260,047 | +0.32(+2.36%) |
Jul 24, 2002 | 12.51 | 13.74 | 12.36 | 13.71 | 2,572,756 | +0.73(+5.65%) |
Jul 23, 2002 | 13.45 | 13.84 | 12.86 | 12.98 | 2,298,301 | -0.54(-3.99%) |
Jul 22, 2002 | 14.26 | 14.50 | 13.46 | 13.51 | 2,549,247 | -0.74(-5.19%) |
Jul 19, 2002 | 14.02 | 14.52 | 13.97 | 14.26 | 2,796,994 | -0.44(-2.98%) |
Jul 17, 2002 | 15.12 | 15.28 | 14.44 | 14.69 | 3,363,154 | -0.74(-4.80%) |
Jul 12, 2002 | 15.89 | 16.00 | 15.10 | 15.43 | 1,889,609 | -0.45(-2.85%) |
Jul 11, 2002 | 16.03 | 16.50 | 15.51 | 15.89 | 1,654,799 | -0.30(-1.86%) |
Jul 10, 2002 | 16.24 | 16.50 | 15.85 | 16.19 | 1,776,099 | +0.14(+0.85%) |
Jul 09, 2002 | 16.56 | 16.94 | 16.05 | 16.05 | 1,290,481 | -0.51(-3.08%) |
Jul 08, 2002 | 17.11 | 17.11 | 16.56 | 16.56 | 1,562,850 | -0.55(-3.19%) |
Jul 05, 2002 | 16.48 | 17.11 | 16.40 | 17.11 | 835,885 | +0.79(+4.85%) |
Jul 04, 2002 | 16.82 | 16.97 | 16.04 | 16.32 | 1,262,382 | +0.00(+0.00%) |
Jul 03, 2002 | 16.82 | 16.97 | 16.04 | 16.32 | 1,262,382 | -0.55(-3.24%) |
Jul 02, 2002 | 16.72 | 17.17 | 16.49 | 16.86 | 2,403,465 | +0.15(+0.90%) |