Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.12 | 14.12 | 13.54 | 13.94 | 2,254,081 | -0.21(-1.46%) |
Sep 27, 2002 | 14.40 | 14.55 | 14.11 | 14.14 | 1,463,648 | -0.49(-3.38%) |
Sep 26, 2002 | 14.28 | 14.80 | 14.12 | 14.64 | 2,683,297 | +0.40(+2.79%) |
Sep 25, 2002 | 13.34 | 14.27 | 13.34 | 14.24 | 2,723,297 | +0.99(+7.46%) |
Sep 24, 2002 | 13.21 | 13.33 | 12.83 | 13.25 | 1,907,647 | +0.04(+0.30%) |
Sep 23, 2002 | 13.43 | 13.57 | 13.08 | 13.21 | 2,135,298 | -0.24(-1.75%) |
Sep 20, 2002 | 13.78 | 13.86 | 13.34 | 13.45 | 2,858,427 | -0.41(-2.95%) |
Sep 19, 2002 | 13.57 | 14.23 | 13.55 | 13.86 | 4,267,119 | +0.32(+2.34%) |
Sep 18, 2002 | 12.91 | 13.66 | 12.68 | 13.54 | 3,157,209 | +0.52(+3.97%) |
Sep 17, 2002 | 13.51 | 13.57 | 12.95 | 13.02 | 1,465,213 | -0.49(-3.62%) |
Sep 16, 2002 | 13.54 | 13.64 | 13.27 | 13.51 | 1,079,475 | +0.02(+0.17%) |
Sep 13, 2002 | 13.25 | 13.50 | 13.05 | 13.49 | 1,407,996 | +0.13(+0.95%) |
Sep 12, 2002 | 13.78 | 13.78 | 13.08 | 13.36 | 2,845,557 | -0.47(-3.37%) |
Sep 11, 2002 | 13.91 | 13.97 | 13.71 | 13.83 | 1,056,345 | -0.09(-0.62%) |
Sep 10, 2002 | 14.35 | 14.35 | 13.83 | 13.91 | 1,733,038 | -0.49(-3.39%) |
Sep 09, 2002 | 14.27 | 14.48 | 14.05 | 14.40 | 10,904,319 | +0.09(+0.64%) |
Sep 06, 2002 | 14.35 | 14.35 | 13.94 | 14.31 | 1,152,518 | +0.23(+1.63%) |
Sep 05, 2002 | 14.32 | 14.32 | 13.87 | 14.08 | 1,473,735 | -0.29(-2.00%) |
Sep 04, 2002 | 14.00 | 14.45 | 13.82 | 14.37 | 1,839,821 | +0.38(+2.71%) |
Sep 03, 2002 | 14.46 | 14.46 | 13.90 | 13.99 | 1,817,212 | -0.75(-5.07%) |
Aug 30, 2002 | 15.04 | 15.04 | 14.68 | 14.74 | 1,377,387 | -0.35(-2.29%) |
Aug 29, 2002 | 14.68 | 15.08 | 14.61 | 15.08 | 2,977,035 | +0.29(+1.94%) |
Aug 28, 2002 | 14.47 | 14.89 | 14.23 | 14.79 | 3,243,643 | +0.19(+1.30%) |
Aug 27, 2002 | 14.37 | 14.74 | 14.26 | 14.61 | 2,442,602 | +0.22(+1.56%) |
Aug 26, 2002 | 14.26 | 14.38 | 13.82 | 14.38 | 2,640,166 | +0.12(+0.85%) |
Aug 23, 2002 | 13.71 | 14.39 | 13.71 | 14.26 | 2,854,775 | +0.40(+2.90%) |
Aug 22, 2002 | 13.57 | 13.97 | 13.47 | 13.86 | 2,045,733 | +0.21(+1.56%) |
Aug 21, 2002 | 13.47 | 13.93 | 13.46 | 13.64 | 1,991,994 | +0.21(+1.54%) |
Aug 20, 2002 | 13.77 | 13.77 | 13.39 | 13.44 | 2,501,558 | +0.03(+0.21%) |
Aug 16, 2002 | 13.41 | 13.57 | 13.20 | 13.41 | 10,886,927 | -0.12(-0.89%) |
Aug 15, 2002 | 12.94 | 13.57 | 12.89 | 13.53 | 1,537,213 | +0.72(+5.66%) |
Aug 14, 2002 | 12.59 | 12.86 | 12.25 | 12.81 | 1,459,126 | +0.21(+1.69%) |
Aug 13, 2002 | 12.99 | 13.08 | 12.55 | 12.59 | 1,498,778 | -0.42(-3.23%) |
Aug 12, 2002 | 12.91 | 13.17 | 12.67 | 13.01 | 757,737 | +0.60(+4.87%) |
Aug 07, 2002 | 12.79 | 12.82 | 11.88 | 12.41 | 2,221,385 | +0.00(+0.00%) |
Aug 06, 2002 | 12.36 | 12.74 | 12.36 | 12.41 | 2,141,211 | +0.05(+0.42%) |
Aug 05, 2002 | 12.33 | 12.94 | 12.32 | 12.36 | 1,478,778 | -0.01(-0.05%) |
Aug 02, 2002 | 12.90 | 12.94 | 12.22 | 12.36 | 2,100,516 | -0.59(-4.57%) |
Aug 01, 2002 | 13.31 | 13.57 | 12.95 | 12.95 | 1,655,995 | -0.40(-2.97%) |
Jul 31, 2002 | 13.52 | 13.74 | 13.20 | 13.35 | 4,682,596 | +0.07(+0.52%) |
Jul 30, 2002 | 13.22 | 13.48 | 13.10 | 13.28 | 1,759,473 | +0.01(+0.09%) |
Jul 29, 2002 | 12.99 | 13.33 | 12.94 | 13.27 | 2,348,341 | +0.54(+4.25%) |
Jul 26, 2002 | 13.02 | 13.02 | 12.43 | 12.73 | 2,783,123 | -0.44(-3.32%) |
Jul 25, 2002 | 12.65 | 13.40 | 12.60 | 13.17 | 4,243,814 | +0.49(+3.85%) |
Jul 24, 2002 | 11.79 | 13.02 | 11.50 | 12.68 | 4,630,596 | +0.89(+7.56%) |
Jul 23, 2002 | 11.39 | 11.90 | 11.39 | 11.79 | 2,624,167 | +0.40(+3.48%) |
Jul 22, 2002 | 11.87 | 12.02 | 11.15 | 11.39 | 2,098,777 | -0.54(-4.53%) |
Jul 19, 2002 | 12.19 | 12.39 | 11.85 | 11.93 | 2,956,513 | -0.18(-1.52%) |
Jul 17, 2002 | 12.42 | 12.74 | 12.10 | 12.12 | 3,414,425 | +0.04(+0.33%) |
Jul 12, 2002 | 12.45 | 12.71 | 11.44 | 12.07 | 4,242,771 | -0.45(-3.58%) |
Jul 11, 2002 | 12.54 | 12.71 | 12.17 | 12.52 | 1,871,647 | -0.20(-1.58%) |
Jul 10, 2002 | 12.63 | 13.06 | 12.43 | 12.72 | 2,439,297 | +0.26(+2.12%) |
Jul 09, 2002 | 13.08 | 13.45 | 12.34 | 12.46 | 2,238,081 | -0.52(-3.99%) |
Jul 08, 2002 | 13.22 | 13.22 | 12.98 | 12.98 | 1,848,690 | -0.35(-2.59%) |
Jul 05, 2002 | 12.65 | 13.43 | 12.65 | 13.32 | 922,606 | +0.83(+6.68%) |
Jul 04, 2002 | 13.31 | 13.40 | 12.32 | 12.49 | 3,397,034 | +0.00(+0.00%) |
Jul 03, 2002 | 13.31 | 13.40 | 12.32 | 12.49 | 3,397,034 | -0.71(-5.36%) |
Jul 02, 2002 | 13.43 | 13.51 | 13.06 | 13.20 | 2,319,646 | -0.32(-2.38%) |