Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.960 | 9.960 | 9.460 | 9.700 | 808,300 | -0.41(-4.06%) |
Sep 27, 2002 | 10.14 | 10.45 | 9.910 | 10.11 | 1,359,700 | -0.02(-0.20%) |
Sep 26, 2002 | 10.75 | 10.90 | 10.02 | 10.13 | 1,451,700 | -0.50(-4.70%) |
Sep 25, 2002 | 9.690 | 10.75 | 9.560 | 10.63 | 4,100,900 | +1.07(+11.19%) |
Sep 24, 2002 | 9.360 | 9.900 | 9.300 | 9.560 | 1,806,467 | +0.06(+0.63%) |
Sep 23, 2002 | 9.770 | 9.870 | 9.360 | 9.500 | 1,060,528 | -0.39(-3.94%) |
Sep 20, 2002 | 10.84 | 10.84 | 9.800 | 9.890 | 1,716,100 | -0.13(-1.30%) |
Sep 19, 2002 | 10.05 | 10.22 | 9.880 | 10.02 | 1,298,063 | -0.08(-0.79%) |
Sep 18, 2002 | 10.19 | 10.25 | 9.850 | 10.10 | 2,085,798 | -0.30(-2.88%) |
Sep 17, 2002 | 10.85 | 11.25 | 10.25 | 10.40 | 1,446,800 | -0.20(-1.89%) |
Sep 16, 2002 | 11.08 | 11.09 | 10.56 | 10.60 | 1,390,613 | -0.24(-2.21%) |
Sep 13, 2002 | 11.10 | 11.43 | 10.80 | 10.84 | 1,766,580 | -0.27(-2.43%) |
Sep 12, 2002 | 11.71 | 11.72 | 11.10 | 11.11 | 1,677,100 | -0.72(-6.09%) |
Sep 11, 2002 | 11.91 | 12.35 | 11.72 | 11.83 | 1,831,400 | -0.02(-0.17%) |
Sep 10, 2002 | 11.76 | 12.22 | 11.52 | 11.85 | 2,989,329 | +0.15(+1.28%) |
Sep 09, 2002 | 11.40 | 11.73 | 10.97 | 11.70 | 1,679,200 | +0.03(+0.26%) |
Sep 06, 2002 | 11.68 | 12.15 | 11.45 | 11.67 | 2,374,200 | +0.42(+3.73%) |
Sep 05, 2002 | 12.00 | 12.08 | 11.11 | 11.25 | 2,563,000 | -0.95(-7.79%) |
Sep 04, 2002 | 12.58 | 12.66 | 11.57 | 12.20 | 2,898,400 | -0.50(-3.94%) |
Sep 03, 2002 | 13.00 | 13.19 | 12.47 | 12.70 | 1,577,000 | -0.51(-3.86%) |
Aug 30, 2002 | 13.69 | 13.85 | 13.21 | 13.21 | 1,990,900 | -0.30(-2.22%) |
Aug 29, 2002 | 13.61 | 13.90 | 13.25 | 13.51 | 4,192,881 | -0.54(-3.84%) |
Aug 28, 2002 | 15.49 | 15.50 | 13.36 | 14.05 | 12,330,387 | -5.85(-29.40%) |
Aug 26, 2002 | 19.55 | 20.29 | 19.25 | 19.90 | 1,457,167 | +0.57(+2.95%) |
Aug 23, 2002 | 21.01 | 21.02 | 19.31 | 19.33 | 1,009,800 | -1.72(-8.17%) |
Aug 22, 2002 | 21.70 | 22.28 | 20.85 | 21.05 | 1,645,200 | -0.72(-3.31%) |
Aug 21, 2002 | 21.05 | 21.79 | 20.76 | 21.77 | 1,406,670 | +0.90(+4.31%) |
Aug 20, 2002 | 22.67 | 22.84 | 20.75 | 20.87 | 1,646,672 | -1.27(-5.74%) |
Aug 16, 2002 | 20.40 | 22.70 | 20.13 | 22.14 | 1,840,104 | +1.61(+7.84%) |
Aug 15, 2002 | 19.72 | 20.82 | 19.56 | 20.53 | 1,264,880 | +0.83(+4.21%) |
Aug 14, 2002 | 18.59 | 19.70 | 17.91 | 19.70 | 1,010,800 | +1.37(+7.47%) |
Aug 13, 2002 | 19.32 | 20.41 | 18.30 | 18.33 | 1,062,668 | -0.99(-5.12%) |
Aug 12, 2002 | 19.35 | 19.61 | 18.70 | 19.32 | 94,780,000 | +0.46(+2.44%) |
Aug 07, 2002 | 18.99 | 20.00 | 17.44 | 18.86 | 1,334,087 | +0.52(+2.84%) |
Aug 06, 2002 | 17.59 | 19.00 | 17.27 | 18.34 | 1,142,823 | +1.42(+8.39%) |
Aug 05, 2002 | 18.09 | 18.10 | 16.78 | 16.92 | 1,215,623 | -1.33(-7.29%) |
Aug 02, 2002 | 18.11 | 18.26 | 16.88 | 18.25 | 1,615,612 | -0.17(-0.92%) |
Aug 01, 2002 | 19.70 | 19.95 | 18.41 | 18.42 | 1,081,061 | -1.24(-6.31%) |
Jul 31, 2002 | 20.81 | 20.82 | 19.26 | 19.66 | 805,600 | -1.24(-5.93%) |
Jul 30, 2002 | 20.05 | 21.09 | 19.50 | 20.90 | 895,234 | +0.73(+3.62%) |
Jul 29, 2002 | 19.90 | 20.21 | 19.05 | 20.17 | 1,037,497 | +1.52(+8.15%) |
Jul 26, 2002 | 19.23 | 19.89 | 18.05 | 18.65 | 1,134,700 | -0.25(-1.32%) |
Jul 25, 2002 | 20.00 | 20.10 | 17.87 | 18.90 | 1,785,200 | -1.68(-8.16%) |
Jul 24, 2002 | 20.18 | 20.58 | 19.00 | 20.58 | 1,980,287 | +0.31(+1.53%) |
Jul 23, 2002 | 21.33 | 22.04 | 20.25 | 20.27 | 1,112,846 | -1.29(-5.98%) |
Jul 22, 2002 | 22.27 | 23.20 | 21.27 | 21.56 | 1,175,500 | -0.76(-3.41%) |
Jul 19, 2002 | 22.48 | 23.19 | 22.06 | 22.32 | 811,900 | -1.60(-6.69%) |
Jul 17, 2002 | 24.30 | 25.50 | 22.81 | 23.92 | 1,089,700 | +0.48(+2.05%) |
Jul 12, 2002 | 23.76 | 24.30 | 22.98 | 23.44 | 1,385,300 | +0.11(+0.47%) |
Jul 11, 2002 | 20.93 | 23.85 | 20.61 | 23.33 | 1,570,400 | +2.13(+10.05%) |
Jul 10, 2002 | 23.94 | 24.24 | 20.47 | 21.20 | 3,888,100 | -2.42(-10.25%) |
Jul 09, 2002 | 26.00 | 25.95 | 24.70 | 23.62 | 1,833,400 | -2.38(-9.15%) |
Jul 08, 2002 | 27.35 | 27.81 | 25.92 | 26.00 | 879,900 | -1.35(-4.94%) |
Jul 05, 2002 | 25.52 | 27.35 | 25.47 | 27.35 | 540,300 | +1.87(+7.34%) |
Jul 04, 2002 | 23.95 | 25.50 | 23.68 | 25.48 | 1,094,700 | +0.00(+0.00%) |
Jul 03, 2002 | 23.95 | 25.50 | 23.68 | 25.48 | 1,093,600 | +1.62(+6.79%) |
Jul 02, 2002 | 25.13 | 25.14 | 23.60 | 23.86 | 1,924,100 | -1.33(-5.28%) |