Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.13 | 13.30 | 12.65 | 13.15 | 16,211,175 | +0.02(+0.12%) |
Sep 27, 2002 | 13.51 | 13.64 | 13.06 | 13.14 | 21,885,178 | -0.50(-3.70%) |
Sep 26, 2002 | 13.67 | 13.95 | 13.59 | 13.64 | 28,905,966 | -0.62(-4.34%) |
Sep 25, 2002 | 13.84 | 14.28 | 13.61 | 14.26 | 19,170,724 | +0.55(+4.04%) |
Sep 24, 2002 | 13.43 | 13.80 | 13.32 | 13.71 | 15,212,373 | +0.13(+0.96%) |
Sep 23, 2002 | 13.61 | 13.84 | 13.52 | 13.58 | 16,732,382 | -0.03(-0.24%) |
Sep 20, 2002 | 13.27 | 13.76 | 13.10 | 13.61 | 27,065,924 | +0.55(+4.24%) |
Sep 19, 2002 | 12.89 | 13.15 | 12.89 | 13.06 | 13,264,526 | -0.10(-0.79%) |
Sep 18, 2002 | 12.89 | 13.35 | 12.83 | 13.16 | 21,485,288 | +0.60(+4.74%) |
Sep 17, 2002 | 12.70 | 12.78 | 12.54 | 12.56 | 13,251,626 | +0.09(+0.73%) |
Sep 16, 2002 | 12.26 | 12.62 | 12.21 | 12.47 | 9,933,038 | +0.22(+1.83%) |
Sep 13, 2002 | 12.44 | 12.49 | 12.22 | 12.25 | 12,689,877 | -0.20(-1.57%) |
Sep 12, 2002 | 12.70 | 12.72 | 12.34 | 12.44 | 12,172,663 | -0.13(-1.01%) |
Sep 11, 2002 | 12.70 | 12.78 | 12.45 | 12.57 | 7,783,096 | +0.15(+1.21%) |
Sep 10, 2002 | 12.34 | 12.54 | 12.33 | 12.42 | 10,348,898 | +0.07(+0.58%) |
Sep 09, 2002 | 12.19 | 12.48 | 12.09 | 12.35 | 12,128,743 | +0.14(+1.15%) |
Sep 06, 2002 | 12.38 | 12.50 | 12.14 | 12.21 | 12,938,963 | -0.10(-0.79%) |
Sep 05, 2002 | 12.40 | 12.57 | 12.12 | 12.31 | 11,699,676 | -0.33(-2.58%) |
Sep 04, 2002 | 12.42 | 12.74 | 12.40 | 12.63 | 15,922,775 | +0.17(+1.36%) |
Sep 03, 2002 | 12.86 | 12.90 | 12.39 | 12.46 | 11,563,615 | -0.57(-4.37%) |
Aug 30, 2002 | 13.06 | 13.26 | 12.90 | 13.03 | 8,728,456 | -0.14(-1.09%) |
Aug 29, 2002 | 12.78 | 13.28 | 12.69 | 13.18 | 8,526,976 | +0.21(+1.58%) |
Aug 28, 2002 | 13.24 | 13.24 | 12.86 | 12.97 | 6,567,150 | -0.30(-2.26%) |
Aug 27, 2002 | 13.38 | 13.56 | 13.14 | 13.27 | 9,394,631 | -0.14(-1.02%) |
Aug 26, 2002 | 13.32 | 13.58 | 13.02 | 13.41 | 7,739,790 | +0.21(+1.60%) |
Aug 23, 2002 | 13.51 | 13.60 | 13.16 | 13.20 | 7,967,377 | -0.39(-2.90%) |
Aug 22, 2002 | 13.15 | 13.65 | 13.11 | 13.59 | 11,726,396 | +0.42(+3.21%) |
Aug 21, 2002 | 12.72 | 13.20 | 12.72 | 13.17 | 8,426,543 | +0.44(+3.43%) |
Aug 20, 2002 | 13.02 | 13.02 | 12.62 | 12.73 | 10,476,973 | -0.28(-2.13%) |
Aug 16, 2002 | 13.11 | 13.17 | 12.93 | 13.01 | 10,961,324 | -0.11(-0.87%) |
Aug 15, 2002 | 12.92 | 13.18 | 12.92 | 13.12 | 13,231,356 | +0.09(+0.72%) |
Aug 14, 2002 | 12.89 | 13.11 | 12.73 | 13.03 | 17,155,920 | +0.16(+1.24%) |
Aug 13, 2002 | 13.07 | 13.27 | 12.84 | 12.87 | 9,100,703 | -0.40(-2.99%) |
Aug 12, 2002 | 13.13 | 13.33 | 12.95 | 13.26 | 8,334,709 | +0.29(+2.21%) |
Aug 07, 2002 | 12.40 | 13.02 | 12.40 | 12.98 | 12,700,934 | +0.58(+4.70%) |
Aug 06, 2002 | 12.05 | 12.54 | 11.81 | 12.40 | 26,761,246 | +0.07(+0.58%) |
Aug 05, 2002 | 13.04 | 13.04 | 12.25 | 12.32 | 13,469,385 | -0.74(-5.66%) |
Aug 02, 2002 | 12.99 | 13.27 | 12.85 | 13.06 | 14,713,280 | +0.07(+0.53%) |
Aug 01, 2002 | 13.43 | 13.48 | 12.79 | 12.99 | 16,505,410 | -0.49(-3.62%) |
Jul 31, 2002 | 13.00 | 13.48 | 12.99 | 13.48 | 13,026,190 | +0.33(+2.50%) |
Jul 30, 2002 | 12.91 | 13.35 | 12.80 | 13.15 | 15,497,394 | +0.24(+1.89%) |
Jul 29, 2002 | 12.81 | 12.99 | 12.70 | 12.91 | 21,172,012 | +0.33(+2.59%) |
Jul 26, 2002 | 12.37 | 12.62 | 11.99 | 12.58 | 20,126,526 | +0.34(+2.74%) |
Jul 25, 2002 | 12.29 | 12.50 | 12.05 | 12.25 | 40,443,780 | +1.36(+12.47%) |
Jul 24, 2002 | 9.849 | 11.00 | 9.703 | 10.89 | 25,395,726 | +0.80(+7.90%) |
Jul 23, 2002 | 10.32 | 10.47 | 9.963 | 10.09 | 24,234,758 | -0.33(-3.13%) |
Jul 22, 2002 | 10.46 | 10.71 | 10.29 | 10.42 | 18,449,572 | -0.05(-0.44%) |
Jul 19, 2002 | 10.45 | 10.84 | 10.41 | 10.46 | 15,315,878 | -0.80(-7.11%) |
Jul 17, 2002 | 11.15 | 11.39 | 11.01 | 11.27 | 15,567,114 | +0.47(+4.37%) |
Jul 12, 2002 | 10.40 | 10.89 | 10.08 | 10.79 | 27,765,268 | +0.49(+4.74%) |
Jul 11, 2002 | 10.93 | 10.93 | 10.14 | 10.30 | 51,557,752 | -0.73(-6.64%) |
Jul 10, 2002 | 11.53 | 11.53 | 10.87 | 11.04 | 26,498,952 | -0.49(-4.26%) |
Jul 09, 2002 | 12.05 | 12.14 | 11.48 | 11.53 | 15,466,066 | -0.52(-4.30%) |
Jul 08, 2002 | 12.11 | 12.14 | 12.01 | 12.05 | 13,966,328 | -0.15(-1.25%) |
Jul 05, 2002 | 12.12 | 12.21 | 12.09 | 12.20 | 7,304,580 | +0.12(+1.00%) |
Jul 04, 2002 | 12.05 | 12.14 | 11.88 | 12.08 | 14,164,123 | +0.00(+0.00%) |
Jul 03, 2002 | 12.05 | 12.14 | 11.88 | 12.08 | 14,163,816 | +0.10(+0.87%) |
Jul 02, 2002 | 12.23 | 12.27 | 11.84 | 11.98 | 14,595,340 | -0.17(-1.39%) |