Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.70 | 11.89 | 11.37 | 11.69 | 5,034,177 | -0.02(-0.20%) |
Sep 27, 2002 | 12.23 | 12.24 | 11.62 | 11.72 | 3,279,895 | -0.62(-5.03%) |
Sep 26, 2002 | 12.05 | 12.43 | 11.96 | 12.34 | 3,412,782 | +0.38(+3.20%) |
Sep 25, 2002 | 11.73 | 12.03 | 11.59 | 11.95 | 4,062,548 | +0.41(+3.56%) |
Sep 24, 2002 | 11.66 | 11.77 | 11.47 | 11.54 | 3,961,588 | -0.15(-1.27%) |
Sep 23, 2002 | 11.94 | 11.94 | 11.55 | 11.69 | 2,937,322 | -0.04(-0.36%) |
Sep 20, 2002 | 12.02 | 12.16 | 11.73 | 11.73 | 3,593,129 | -0.21(-1.77%) |
Sep 19, 2002 | 12.02 | 12.34 | 11.94 | 11.94 | 3,071,072 | -0.13(-1.06%) |
Sep 18, 2002 | 12.04 | 12.30 | 11.79 | 12.07 | 3,727,742 | -0.08(-0.66%) |
Sep 17, 2002 | 12.57 | 12.75 | 12.12 | 12.15 | 2,969,250 | -0.31(-2.46%) |
Sep 16, 2002 | 12.43 | 12.57 | 12.28 | 12.46 | 4,073,766 | -0.01(-0.10%) |
Sep 13, 2002 | 12.51 | 12.63 | 12.43 | 12.47 | 2,452,371 | -0.28(-2.16%) |
Sep 12, 2002 | 12.98 | 12.98 | 12.70 | 12.75 | 1,850,927 | -0.23(-1.79%) |
Sep 11, 2002 | 13.23 | 13.27 | 13.01 | 12.98 | 2,214,209 | -0.11(-0.82%) |
Sep 10, 2002 | 12.70 | 13.15 | 12.70 | 13.09 | 258,870 | +0.34(+2.65%) |
Sep 09, 2002 | 12.68 | 12.86 | 12.49 | 12.75 | 2,490,338 | +0.06(+0.50%) |
Sep 06, 2002 | 12.37 | 12.75 | 12.30 | 12.68 | 517,741 | +0.46(+3.74%) |
Sep 05, 2002 | 12.42 | 12.46 | 12.20 | 12.23 | 11,476,613 | -0.22(-1.77%) |
Sep 04, 2002 | 12.20 | 12.47 | 12.05 | 12.45 | 2,783,725 | +0.27(+2.24%) |
Sep 03, 2002 | 12.59 | 12.59 | 12.17 | 12.17 | 2,966,661 | -0.47(-3.72%) |
Aug 30, 2002 | 12.62 | 12.84 | 12.52 | 12.64 | 1,729,258 | -0.01(-0.07%) |
Aug 29, 2002 | 12.57 | 13.04 | 12.54 | 12.65 | 2,744,895 | -0.12(-0.96%) |
Aug 28, 2002 | 12.67 | 12.80 | 12.58 | 12.78 | 4,141,935 | -0.02(-0.18%) |
Aug 27, 2002 | 12.86 | 13.05 | 12.78 | 12.80 | 2,920,064 | +0.08(+0.64%) |
Aug 26, 2002 | 12.75 | 12.94 | 12.65 | 12.72 | 2,848,443 | -0.13(-1.04%) |
Aug 23, 2002 | 12.92 | 13.07 | 12.84 | 12.85 | 3,464,556 | -0.14(-1.09%) |
Aug 22, 2002 | 12.78 | 13.05 | 12.66 | 12.99 | 3,178,072 | +0.19(+1.48%) |
Aug 21, 2002 | 12.52 | 12.81 | 12.49 | 12.80 | 2,669,822 | +0.31(+2.48%) |
Aug 20, 2002 | 12.65 | 12.65 | 12.27 | 12.49 | 2,291,008 | +0.30(+2.49%) |
Aug 16, 2002 | 11.99 | 12.28 | 11.90 | 12.19 | 4,393,040 | +0.02(+0.18%) |
Aug 15, 2002 | 11.76 | 12.20 | 11.75 | 12.17 | 4,959,967 | +0.51(+4.36%) |
Aug 14, 2002 | 11.30 | 11.69 | 11.16 | 11.66 | 4,240,306 | +0.36(+3.22%) |
Aug 13, 2002 | 11.51 | 11.68 | 11.27 | 11.30 | 4,124,677 | -0.24(-2.07%) |
Aug 12, 2002 | 11.41 | 11.58 | 11.25 | 11.54 | 2,482,572 | +0.16(+1.45%) |
Aug 07, 2002 | 11.56 | 11.65 | 10.92 | 11.37 | 4,393,040 | +0.03(+0.22%) |
Aug 06, 2002 | 11.13 | 11.51 | 11.13 | 11.35 | 4,700,234 | +0.45(+4.09%) |
Aug 05, 2002 | 11.24 | 11.30 | 10.79 | 10.90 | 3,972,806 | -0.52(-4.52%) |
Aug 02, 2002 | 11.67 | 11.75 | 11.18 | 11.41 | 4,764,951 | -0.24(-2.10%) |
Aug 01, 2002 | 12.11 | 12.23 | 11.60 | 11.66 | 5,339,645 | -0.45(-3.72%) |
Jul 31, 2002 | 12.33 | 12.34 | 11.97 | 12.11 | 5,011,742 | -0.22(-1.80%) |
Jul 30, 2002 | 12.23 | 12.50 | 11.90 | 12.33 | 6,477,814 | +0.10(+0.81%) |
Jul 29, 2002 | 11.77 | 12.34 | 11.77 | 12.23 | 5,310,306 | +0.59(+5.05%) |
Jul 26, 2002 | 11.24 | 11.65 | 11.22 | 11.65 | 8,848,210 | +0.76(+6.94%) |
Jul 25, 2002 | 11.13 | 11.58 | 10.55 | 10.89 | 5,049,709 | -0.21(-1.90%) |
Jul 24, 2002 | 10.43 | 11.11 | 10.14 | 11.10 | 11,654,371 | +0.34(+3.20%) |
Jul 23, 2002 | 11.07 | 11.24 | 10.66 | 10.76 | 8,256,258 | -0.08(-0.77%) |
Jul 22, 2002 | 10.99 | 11.49 | 10.78 | 10.84 | 5,243,000 | -0.34(-3.06%) |
Jul 19, 2002 | 11.13 | 11.40 | 10.99 | 11.18 | 4,802,919 | -0.26(-2.28%) |
Jul 17, 2002 | 11.82 | 12.08 | 11.30 | 11.44 | 9,009,573 | -0.22(-1.91%) |
Jul 12, 2002 | 11.27 | 11.87 | 11.27 | 11.67 | 5,447,508 | +0.43(+3.78%) |
Jul 11, 2002 | 11.24 | 11.41 | 10.95 | 11.24 | 4,855,556 | -0.08(-0.68%) |
Jul 10, 2002 | 11.62 | 11.69 | 11.30 | 11.32 | 7,507,258 | -0.47(-4.02%) |
Jul 09, 2002 | 11.79 | 11.91 | 11.56 | 11.79 | 8,976,782 | +0.12(+1.06%) |
Jul 08, 2002 | 12.18 | 12.38 | 11.39 | 11.67 | 12,424,081 | -0.51(-4.17%) |
Jul 05, 2002 | 11.41 | 12.38 | 11.41 | 12.18 | 5,134,274 | +0.85(+7.53%) |
Jul 04, 2002 | 12.05 | 12.20 | 10.53 | 11.32 | 29,944,468 | +0.00(+0.00%) |
Jul 03, 2002 | 12.05 | 12.20 | 10.53 | 11.32 | 29,901,322 | -0.95(-7.71%) |
Jul 02, 2002 | 13.07 | 13.27 | 12.12 | 12.27 | 6,800,540 | -0.83(-6.30%) |