Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.55 | 11.81 | 10.94 | 11.73 | 741,075 | +0.18(+1.55%) |
Sep 27, 2002 | 12.04 | 12.08 | 11.40 | 11.55 | 808,669 | -0.40(-3.37%) |
Sep 26, 2002 | 11.12 | 12.19 | 11.08 | 11.95 | 941,175 | +0.94(+8.54%) |
Sep 25, 2002 | 10.49 | 11.28 | 10.32 | 11.01 | 963,744 | +0.47(+4.41%) |
Sep 24, 2002 | 10.83 | 11.12 | 10.18 | 10.54 | 1,056,792 | -0.44(-4.00%) |
Sep 23, 2002 | 11.00 | 11.13 | 10.83 | 10.98 | 900,396 | +0.09(+0.83%) |
Sep 20, 2002 | 11.28 | 11.64 | 10.83 | 10.89 | 648,901 | -0.21(-1.93%) |
Sep 19, 2002 | 11.76 | 11.92 | 11.03 | 11.11 | 963,584 | -0.66(-5.63%) |
Sep 18, 2002 | 11.78 | 11.99 | 11.45 | 11.77 | 717,500 | -0.08(-0.69%) |
Sep 17, 2002 | 12.89 | 12.89 | 11.73 | 11.85 | 2,076,419 | -1.17(-8.99%) |
Sep 16, 2002 | 12.99 | 13.31 | 12.91 | 13.02 | 339,332 | +0.00(+0.00%) |
Sep 13, 2002 | 13.21 | 13.32 | 12.98 | 13.02 | 323,758 | -0.31(-2.35%) |
Sep 12, 2002 | 13.72 | 13.73 | 13.00 | 13.34 | 42,567,428 | -0.38(-2.74%) |
Sep 11, 2002 | 13.62 | 13.82 | 13.60 | 13.71 | 358,862 | +0.12(+0.86%) |
Sep 10, 2002 | 13.24 | 13.83 | 13.14 | 13.60 | 953,197 | +0.39(+2.98%) |
Sep 09, 2002 | 12.69 | 13.31 | 12.28 | 13.20 | 712,026 | +0.78(+6.27%) |
Sep 06, 2002 | 12.57 | 13.02 | 12.40 | 12.42 | 1,052,119 | -0.05(-0.37%) |
Sep 05, 2002 | 13.37 | 13.42 | 12.43 | 12.47 | 933,131 | -0.82(-6.18%) |
Sep 04, 2002 | 13.38 | 13.45 | 12.84 | 13.29 | 610,468 | +0.00(+0.00%) |
Sep 03, 2002 | 13.96 | 13.96 | 13.26 | 13.29 | 840,616 | -0.66(-4.73%) |
Aug 30, 2002 | 13.87 | 14.35 | 13.67 | 13.95 | 416,602 | +0.08(+0.57%) |
Aug 29, 2002 | 13.69 | 14.10 | 13.55 | 13.87 | 1,056,114 | +0.09(+0.65%) |
Aug 28, 2002 | 14.19 | 14.27 | 13.56 | 13.78 | 575,665 | -0.54(-3.75%) |
Aug 27, 2002 | 15.20 | 15.22 | 14.24 | 14.32 | 851,900 | -0.59(-3.96%) |
Aug 26, 2002 | 14.73 | 15.22 | 14.68 | 14.91 | 338,751 | +0.20(+1.34%) |
Aug 23, 2002 | 15.53 | 15.89 | 14.46 | 14.71 | 425,376 | -0.77(-4.98%) |
Aug 22, 2002 | 14.92 | 16.21 | 14.91 | 15.49 | 856,152 | +0.60(+4.04%) |
Aug 21, 2002 | 14.37 | 14.92 | 14.26 | 14.88 | 96,050,440 | +0.61(+4.26%) |
Aug 20, 2002 | 14.26 | 14.52 | 13.98 | 14.28 | 1,273,220 | +1.04(+7.84%) |
Aug 16, 2002 | 12.66 | 13.35 | 12.26 | 13.24 | 1,504,577 | +0.48(+3.79%) |
Aug 15, 2002 | 14.19 | 14.54 | 11.59 | 12.75 | 3,041,998 | -1.34(-9.52%) |
Aug 14, 2002 | 15.08 | 15.09 | 13.48 | 14.10 | 1,240,041 | -0.81(-5.41%) |
Aug 13, 2002 | 15.73 | 15.80 | 14.86 | 14.90 | 885,569 | -0.88(-5.56%) |
Aug 12, 2002 | 16.58 | 16.65 | 15.71 | 15.78 | 534,324 | -0.41(-2.54%) |
Aug 07, 2002 | 16.02 | 16.65 | 15.75 | 16.19 | 319,862 | +0.21(+1.34%) |
Aug 06, 2002 | 15.66 | 16.50 | 15.48 | 15.98 | 613,331 | +0.72(+4.69%) |
Aug 05, 2002 | 15.66 | 16.91 | 15.13 | 15.26 | 335,000 | -0.89(-5.49%) |
Aug 02, 2002 | 17.72 | 17.72 | 15.97 | 16.15 | 600,264 | -1.35(-7.72%) |
Aug 01, 2002 | 17.86 | 17.94 | 17.34 | 17.50 | 686,039 | +0.33(+1.93%) |
Jul 31, 2002 | 17.09 | 17.45 | 16.73 | 17.17 | 489,916 | +0.21(+1.21%) |
Jul 30, 2002 | 17.35 | 17.67 | 16.56 | 16.96 | 745,879 | -0.13(-0.79%) |
Jul 29, 2002 | 15.22 | 17.10 | 15.13 | 17.10 | 807,476 | +2.09(+13.96%) |
Jul 26, 2002 | 15.22 | 15.39 | 14.24 | 15.00 | 466,454 | +0.02(+0.12%) |
Jul 25, 2002 | 15.05 | 15.56 | 14.38 | 14.98 | 329,478 | -0.07(-0.48%) |
Jul 24, 2002 | 13.91 | 15.08 | 13.07 | 15.05 | 645,382 | +1.18(+8.52%) |
Jul 23, 2002 | 14.74 | 14.89 | 13.87 | 13.87 | 650,027 | -0.71(-4.85%) |
Jul 22, 2002 | 15.03 | 15.31 | 14.46 | 14.58 | 887,544 | -0.41(-2.75%) |
Jul 19, 2002 | 15.09 | 15.19 | 14.72 | 14.99 | 537,399 | -0.03(-0.18%) |
Jul 17, 2002 | 15.43 | 15.88 | 14.95 | 15.02 | 516,954 | -0.64(-4.06%) |
Jul 12, 2002 | 16.11 | 16.38 | 15.48 | 15.65 | 308,921 | -0.38(-2.40%) |
Jul 11, 2002 | 16.56 | 16.63 | 15.66 | 16.04 | 254,287 | -0.41(-2.50%) |
Jul 10, 2002 | 17.44 | 17.76 | 16.33 | 16.45 | 544,997 | -1.00(-5.74%) |
Jul 09, 2002 | 18.15 | 18.15 | 17.45 | 17.45 | 327,802 | -0.68(-3.75%) |
Jul 08, 2002 | 17.95 | 18.35 | 17.78 | 18.13 | 967,431 | +0.19(+1.05%) |
Jul 05, 2002 | 17.60 | 18.21 | 17.59 | 17.95 | 453,047 | +0.56(+3.24%) |
Jul 04, 2002 | 18.31 | 18.46 | 17.26 | 17.38 | 808,334 | +0.00(+0.00%) |
Jul 03, 2002 | 18.31 | 18.46 | 17.26 | 17.38 | 808,334 | -0.83(-4.57%) |
Jul 02, 2002 | 19.01 | 19.21 | 17.88 | 18.21 | 474,274 | -0.85(-4.46%) |