Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.54 | 12.75 | 12.01 | 12.33 | 13,196,047 | -0.34(-2.71%) |
Sep 27, 2002 | 12.35 | 13.34 | 12.33 | 12.68 | 14,428,172 | +0.12(+0.93%) |
Sep 26, 2002 | 13.00 | 13.50 | 12.22 | 12.56 | 16,441,981 | -0.24(-1.89%) |
Sep 25, 2002 | 11.87 | 13.13 | 11.74 | 12.80 | 24,336,028 | +1.67(+15.05%) |
Sep 24, 2002 | 10.71 | 11.54 | 10.67 | 11.13 | 15,386,965 | +0.11(+0.99%) |
Sep 23, 2002 | 11.69 | 11.80 | 10.96 | 11.02 | 10,329,480 | -0.85(-7.15%) |
Sep 20, 2002 | 12.18 | 12.29 | 11.55 | 11.87 | 14,494,704 | -0.12(-0.99%) |
Sep 19, 2002 | 12.30 | 12.54 | 11.91 | 11.98 | 16,373,138 | -0.58(-4.63%) |
Sep 18, 2002 | 13.08 | 13.30 | 12.37 | 12.57 | 20,522,518 | -0.84(-6.27%) |
Sep 17, 2002 | 14.05 | 14.17 | 13.29 | 13.41 | 10,373,837 | +0.05(+0.41%) |
Sep 16, 2002 | 14.10 | 14.13 | 13.26 | 13.35 | 8,048,688 | -0.74(-5.25%) |
Sep 13, 2002 | 14.14 | 14.50 | 13.92 | 14.09 | 9,910,784 | -0.24(-1.68%) |
Sep 12, 2002 | 15.23 | 15.24 | 14.26 | 14.33 | 9,659,497 | -1.08(-7.02%) |
Sep 11, 2002 | 15.27 | 16.18 | 15.27 | 15.42 | 11,754,437 | +0.50(+3.34%) |
Sep 10, 2002 | 14.38 | 15.25 | 14.36 | 14.92 | 12,001,901 | +0.60(+4.19%) |
Sep 09, 2002 | 14.21 | 14.56 | 13.67 | 14.32 | 8,574,778 | -0.01(-0.05%) |
Sep 06, 2002 | 14.17 | 14.68 | 14.15 | 14.33 | 10,509,726 | +0.90(+6.67%) |
Sep 05, 2002 | 13.94 | 14.13 | 13.39 | 13.43 | 9,464,867 | -0.88(-6.15%) |
Sep 04, 2002 | 14.11 | 14.50 | 13.62 | 14.31 | 9,002,098 | +0.33(+2.34%) |
Sep 03, 2002 | 14.86 | 14.87 | 13.98 | 13.98 | 9,045,254 | -1.06(-7.04%) |
Aug 30, 2002 | 14.83 | 15.61 | 14.64 | 15.04 | 8,260,871 | -0.03(-0.21%) |
Aug 29, 2002 | 14.71 | 15.40 | 14.28 | 15.07 | 10,988,550 | +0.19(+1.31%) |
Aug 28, 2002 | 14.99 | 15.24 | 14.64 | 14.88 | 11,812,143 | -0.29(-1.90%) |
Aug 27, 2002 | 16.58 | 16.70 | 15.06 | 15.17 | 12,074,895 | -1.46(-8.76%) |
Aug 26, 2002 | 16.51 | 16.79 | 15.88 | 16.62 | 8,919,971 | +0.33(+2.01%) |
Aug 23, 2002 | 17.13 | 17.22 | 16.23 | 16.30 | 7,858,726 | -1.20(-6.85%) |
Aug 22, 2002 | 17.56 | 18.21 | 17.13 | 17.49 | 11,901,244 | -0.12(-0.71%) |
Aug 21, 2002 | 16.82 | 17.75 | 16.68 | 17.62 | 10,210,718 | +1.06(+6.39%) |
Aug 20, 2002 | 16.95 | 17.15 | 16.43 | 16.56 | 10,820,294 | +0.24(+1.48%) |
Aug 16, 2002 | 15.13 | 16.72 | 15.12 | 16.32 | 15,594,792 | +0.76(+4.90%) |
Aug 15, 2002 | 15.03 | 15.62 | 14.71 | 15.56 | 16,970,976 | +0.94(+6.45%) |
Aug 14, 2002 | 13.50 | 14.72 | 13.19 | 14.61 | 12,122,033 | +1.23(+9.19%) |
Aug 13, 2002 | 13.96 | 14.87 | 13.38 | 13.38 | 13,138,378 | -0.57(-4.07%) |
Aug 12, 2002 | 13.62 | 14.05 | 13.30 | 13.95 | 6,750,417 | +0.51(+3.82%) |
Aug 07, 2002 | 13.91 | 14.22 | 12.61 | 13.44 | 12,092,391 | +0.20(+1.53%) |
Aug 06, 2002 | 12.82 | 14.01 | 12.73 | 13.24 | 10,808,863 | +0.79(+6.38%) |
Aug 05, 2002 | 13.48 | 13.64 | 12.28 | 12.44 | 11,320,524 | -1.11(-8.21%) |
Aug 02, 2002 | 14.12 | 14.19 | 13.20 | 13.55 | 10,894,147 | -0.65(-4.60%) |
Aug 01, 2002 | 14.86 | 15.27 | 14.03 | 14.21 | 9,698,499 | -0.73(-4.90%) |
Jul 31, 2002 | 15.64 | 15.73 | 14.55 | 14.94 | 10,953,101 | -1.03(-6.44%) |
Jul 30, 2002 | 14.74 | 16.12 | 14.68 | 15.97 | 14,853,693 | +0.83(+5.45%) |
Jul 29, 2002 | 14.53 | 15.31 | 14.19 | 15.14 | 11,887,630 | +0.78(+5.42%) |
Jul 26, 2002 | 14.70 | 14.90 | 13.41 | 14.36 | 15,875,433 | +0.04(+0.27%) |
Jul 25, 2002 | 15.29 | 15.36 | 13.70 | 14.33 | 20,144,502 | -1.42(-9.05%) |
Jul 24, 2002 | 14.11 | 15.81 | 13.95 | 15.75 | 19,839,602 | +1.47(+10.31%) |
Jul 23, 2002 | 15.50 | 15.87 | 14.08 | 14.28 | 19,471,880 | -1.28(-8.25%) |
Jul 22, 2002 | 15.42 | 16.22 | 14.68 | 15.56 | 20,580,028 | +0.16(+1.06%) |
Jul 19, 2002 | 14.57 | 16.07 | 14.52 | 15.40 | 21,047,708 | -0.64(-3.98%) |
Jul 17, 2002 | 17.58 | 17.59 | 15.30 | 16.04 | 22,142,916 | -1.24(-7.17%) |
Jul 12, 2002 | 17.93 | 17.94 | 16.40 | 17.28 | 25,821,436 | -0.23(-1.33%) |
Jul 11, 2002 | 15.68 | 17.55 | 15.65 | 17.51 | 18,646,140 | +1.74(+11.01%) |
Jul 10, 2002 | 17.01 | 17.18 | 15.63 | 15.77 | 16,887,282 | -0.86(-5.19%) |
Jul 09, 2002 | 16.90 | 17.13 | 16.48 | 16.64 | 13,303,038 | -0.26(-1.52%) |
Jul 08, 2002 | 18.37 | 18.62 | 16.82 | 16.90 | 11,956,088 | -1.48(-8.05%) |
Jul 05, 2002 | 17.12 | 18.38 | 17.01 | 18.37 | 6,494,308 | +1.67(+9.97%) |
Jul 04, 2002 | 15.89 | 16.82 | 15.88 | 16.71 | 14,777,143 | +0.00(+0.00%) |
Jul 03, 2002 | 15.89 | 16.82 | 15.88 | 16.71 | 14,761,473 | +0.43(+2.63%) |
Jul 02, 2002 | 15.97 | 16.59 | 15.65 | 16.28 | 19,198,430 | +0.18(+1.11%) |