Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.00 | 14.00 | 13.43 | 13.82 | 2,272,933 | -0.21(-1.46%) |
Sep 27, 2002 | 14.28 | 14.43 | 13.99 | 14.03 | 1,475,889 | -0.49(-3.38%) |
Sep 26, 2002 | 14.16 | 14.68 | 14.00 | 14.52 | 2,705,739 | +0.39(+2.79%) |
Sep 25, 2002 | 13.23 | 14.15 | 13.23 | 14.12 | 2,746,074 | +0.98(+7.46%) |
Sep 24, 2002 | 13.10 | 13.22 | 12.73 | 13.14 | 1,923,602 | +0.04(+0.31%) |
Sep 23, 2002 | 13.31 | 13.46 | 12.97 | 13.10 | 2,153,157 | -0.23(-1.75%) |
Sep 20, 2002 | 13.67 | 13.74 | 13.23 | 13.34 | 2,882,334 | -0.40(-2.95%) |
Sep 19, 2002 | 13.46 | 14.11 | 13.43 | 13.74 | 4,302,808 | +0.31(+2.34%) |
Sep 18, 2002 | 12.80 | 13.55 | 12.57 | 13.43 | 3,183,615 | +0.51(+3.97%) |
Sep 17, 2002 | 13.40 | 13.46 | 12.85 | 12.92 | 1,477,468 | -0.48(-3.62%) |
Sep 16, 2002 | 13.43 | 13.53 | 13.16 | 13.40 | 1,088,503 | +0.02(+0.17%) |
Sep 13, 2002 | 13.14 | 13.39 | 12.94 | 13.38 | 1,419,772 | +0.13(+0.95%) |
Sep 12, 2002 | 13.66 | 13.66 | 12.97 | 13.25 | 2,869,357 | -0.46(-3.37%) |
Sep 11, 2002 | 13.80 | 13.86 | 13.60 | 13.71 | 1,065,180 | -0.09(-0.62%) |
Sep 10, 2002 | 14.23 | 14.23 | 13.72 | 13.80 | 1,747,533 | -0.48(-3.39%) |
Sep 09, 2002 | 14.15 | 14.36 | 13.93 | 14.28 | 10,995,519 | +0.09(+0.64%) |
Sep 06, 2002 | 14.23 | 14.23 | 13.83 | 14.19 | 1,162,158 | +0.23(+1.63%) |
Sep 05, 2002 | 14.20 | 14.20 | 13.75 | 13.96 | 1,486,061 | -0.29(-2.00%) |
Sep 04, 2002 | 13.89 | 14.33 | 13.71 | 14.25 | 1,855,208 | +0.38(+2.71%) |
Sep 03, 2002 | 14.34 | 14.34 | 13.78 | 13.87 | 1,832,411 | -0.74(-5.07%) |
Aug 30, 2002 | 14.91 | 14.91 | 14.56 | 14.62 | 1,388,907 | -0.34(-2.29%) |
Aug 29, 2002 | 14.56 | 14.96 | 14.48 | 14.96 | 3,001,934 | +0.29(+1.94%) |
Aug 28, 2002 | 14.35 | 14.76 | 14.11 | 14.67 | 3,270,772 | +0.19(+1.30%) |
Aug 27, 2002 | 14.25 | 14.62 | 14.14 | 14.48 | 2,463,031 | +0.22(+1.56%) |
Aug 26, 2002 | 14.14 | 14.26 | 13.70 | 14.26 | 2,662,248 | +0.12(+0.85%) |
Aug 23, 2002 | 13.60 | 14.27 | 13.60 | 14.14 | 2,878,651 | +0.40(+2.90%) |
Aug 22, 2002 | 13.46 | 13.86 | 13.36 | 13.74 | 2,062,843 | +0.21(+1.56%) |
Aug 21, 2002 | 13.36 | 13.82 | 13.34 | 13.53 | 2,008,655 | +0.21(+1.54%) |
Aug 20, 2002 | 13.66 | 13.66 | 13.28 | 13.33 | 2,522,480 | +0.03(+0.21%) |
Aug 16, 2002 | 13.30 | 13.46 | 13.09 | 13.30 | 10,977,983 | -0.12(-0.89%) |
Aug 15, 2002 | 12.83 | 13.46 | 12.78 | 13.42 | 1,550,070 | +0.72(+5.66%) |
Aug 14, 2002 | 12.49 | 12.76 | 12.15 | 12.70 | 1,471,330 | +0.21(+1.69%) |
Aug 13, 2002 | 12.89 | 12.97 | 12.44 | 12.49 | 1,511,314 | -0.42(-3.23%) |
Aug 12, 2002 | 12.80 | 13.06 | 12.56 | 12.90 | 764,074 | +0.60(+4.87%) |
Aug 07, 2002 | 12.69 | 12.72 | 11.78 | 12.31 | 2,239,964 | +0.00(+0.00%) |
Aug 06, 2002 | 12.26 | 12.63 | 12.26 | 12.31 | 2,159,120 | +0.05(+0.42%) |
Aug 05, 2002 | 12.23 | 12.83 | 12.21 | 12.25 | 1,491,146 | -0.01(-0.05%) |
Aug 02, 2002 | 12.79 | 12.83 | 12.12 | 12.26 | 2,118,084 | -0.59(-4.57%) |
Aug 01, 2002 | 13.20 | 13.46 | 12.85 | 12.85 | 1,669,845 | -0.39(-2.97%) |
Jul 31, 2002 | 13.41 | 13.63 | 13.09 | 13.24 | 4,721,760 | +0.07(+0.52%) |
Jul 30, 2002 | 13.12 | 13.37 | 13.00 | 13.17 | 1,774,189 | +0.01(+0.09%) |
Jul 29, 2002 | 12.89 | 13.22 | 12.84 | 13.16 | 2,367,982 | +0.54(+4.25%) |
Jul 26, 2002 | 12.92 | 12.92 | 12.32 | 12.62 | 2,806,400 | -0.43(-3.32%) |
Jul 25, 2002 | 12.55 | 13.29 | 12.49 | 13.06 | 4,279,309 | +0.48(+3.85%) |
Jul 24, 2002 | 11.69 | 12.92 | 11.40 | 12.57 | 4,669,325 | +0.88(+7.56%) |
Jul 23, 2002 | 11.30 | 11.80 | 11.30 | 11.69 | 2,646,114 | +0.39(+3.48%) |
Jul 22, 2002 | 11.78 | 11.92 | 11.06 | 11.30 | 2,116,330 | -0.54(-4.53%) |
Jul 19, 2002 | 12.09 | 12.29 | 11.75 | 11.83 | 2,981,241 | -0.18(-1.52%) |
Jul 17, 2002 | 12.32 | 12.64 | 12.00 | 12.01 | 3,442,983 | +0.04(+0.33%) |
Jul 12, 2002 | 12.35 | 12.60 | 11.35 | 11.97 | 4,278,256 | -0.44(-3.58%) |
Jul 11, 2002 | 12.43 | 12.60 | 12.07 | 12.42 | 1,887,301 | -0.20(-1.58%) |
Jul 10, 2002 | 12.53 | 12.96 | 12.32 | 12.62 | 2,459,699 | +0.26(+2.12%) |
Jul 09, 2002 | 12.97 | 13.34 | 12.24 | 12.36 | 2,256,799 | -0.51(-3.99%) |
Jul 08, 2002 | 13.12 | 13.12 | 12.87 | 12.87 | 1,864,152 | -0.34(-2.59%) |
Jul 05, 2002 | 12.55 | 13.32 | 12.55 | 13.21 | 930,322 | +0.83(+6.68%) |
Jul 04, 2002 | 13.20 | 13.29 | 12.21 | 12.39 | 3,425,446 | +0.00(+0.00%) |
Jul 03, 2002 | 13.20 | 13.29 | 12.21 | 12.39 | 3,425,446 | -0.70(-5.36%) |
Jul 02, 2002 | 13.31 | 13.40 | 12.96 | 13.09 | 2,339,046 | -0.32(-2.38%) |