Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.62 | 12.62 | 11.86 | 12.19 | 6,571,640 | -0.64(-4.99%) |
Sep 27, 2002 | 13.01 | 13.08 | 12.75 | 12.83 | 1,935,886 | -0.21(-1.63%) |
Sep 26, 2002 | 12.69 | 13.23 | 12.69 | 13.04 | 2,286,987 | +0.48(+3.78%) |
Sep 25, 2002 | 12.65 | 12.76 | 12.43 | 12.57 | 3,836,404 | -0.07(-0.54%) |
Sep 24, 2002 | 12.89 | 12.89 | 12.60 | 12.63 | 3,061,577 | -0.27(-2.07%) |
Sep 23, 2002 | 12.85 | 13.06 | 12.74 | 12.90 | 2,297,126 | +0.05(+0.40%) |
Sep 20, 2002 | 12.60 | 12.88 | 12.55 | 12.85 | 2,448,507 | +0.26(+2.09%) |
Sep 19, 2002 | 12.34 | 12.82 | 12.26 | 12.59 | 2,510,050 | +0.16(+1.30%) |
Sep 18, 2002 | 12.70 | 12.71 | 12.17 | 12.43 | 5,417,653 | -0.45(-3.49%) |
Sep 17, 2002 | 13.62 | 13.62 | 12.85 | 12.88 | 3,663,565 | -0.73(-5.39%) |
Sep 16, 2002 | 13.37 | 13.68 | 13.32 | 13.61 | 2,067,225 | +0.24(+1.81%) |
Sep 13, 2002 | 13.36 | 13.38 | 13.22 | 13.37 | 1,772,951 | +0.01(+0.06%) |
Sep 12, 2002 | 13.83 | 13.83 | 13.26 | 13.36 | 21,127,338 | -0.69(-4.92%) |
Sep 11, 2002 | 13.57 | 14.05 | 13.57 | 14.05 | 5,352,573 | +0.48(+3.53%) |
Sep 10, 2002 | 13.30 | 13.78 | 13.23 | 13.57 | 1,970,313 | +0.29(+2.20%) |
Sep 09, 2002 | 13.01 | 13.30 | 12.98 | 13.28 | 1,103,997 | +0.17(+1.33%) |
Sep 06, 2002 | 13.32 | 13.63 | 13.05 | 13.10 | 4,811,185 | -0.01(-0.06%) |
Sep 05, 2002 | 13.01 | 13.26 | 13.01 | 13.11 | 3,855,975 | +0.10(+0.78%) |
Sep 04, 2002 | 12.51 | 13.02 | 12.48 | 13.01 | 2,922,458 | +0.50(+4.00%) |
Sep 03, 2002 | 12.60 | 12.62 | 12.49 | 12.51 | 1,682,170 | -0.19(-1.50%) |
Aug 30, 2002 | 12.62 | 12.89 | 12.60 | 12.70 | 867,730 | +0.06(+0.44%) |
Aug 29, 2002 | 12.72 | 12.77 | 12.51 | 12.65 | 1,733,573 | -0.14(-1.13%) |
Aug 28, 2002 | 12.72 | 12.82 | 12.65 | 12.79 | 1,449,910 | -0.02(-0.13%) |
Aug 27, 2002 | 12.86 | 12.92 | 12.72 | 12.81 | 1,467,123 | -0.04(-0.33%) |
Aug 26, 2002 | 12.81 | 12.93 | 12.68 | 12.85 | 1,396,856 | -0.03(-0.20%) |
Aug 23, 2002 | 12.95 | 13.06 | 12.85 | 12.88 | 3,199,282 | -0.08(-0.59%) |
Aug 22, 2002 | 12.66 | 13.02 | 12.60 | 12.95 | 3,785,000 | +0.33(+2.62%) |
Aug 21, 2002 | 12.63 | 12.65 | 12.45 | 12.62 | 2,423,041 | -0.02(-0.13%) |
Aug 20, 2002 | 12.50 | 12.87 | 12.50 | 12.64 | 4,160,859 | +0.18(+1.43%) |
Aug 16, 2002 | 12.03 | 12.47 | 11.88 | 12.46 | 4,205,425 | +0.43(+3.56%) |
Aug 15, 2002 | 11.73 | 12.19 | 11.41 | 12.03 | 7,991,840 | +0.31(+2.60%) |
Aug 14, 2002 | 11.03 | 11.75 | 10.94 | 11.73 | 5,225,951 | +0.63(+5.70%) |
Aug 13, 2002 | 11.09 | 11.31 | 11.04 | 11.09 | 3,568,775 | +0.00(+0.04%) |
Aug 12, 2002 | 11.60 | 11.62 | 10.94 | 11.09 | 26,998,664 | -0.77(-6.47%) |
Aug 07, 2002 | 11.90 | 11.96 | 11.73 | 11.86 | 3,250,214 | -0.05(-0.39%) |
Aug 06, 2002 | 11.96 | 12.12 | 11.73 | 11.90 | 2,893,219 | -0.01(-0.11%) |
Aug 05, 2002 | 12.02 | 12.12 | 11.84 | 11.92 | 1,911,128 | -0.08(-0.71%) |
Aug 02, 2002 | 12.74 | 12.84 | 11.92 | 12.00 | 2,926,466 | -0.81(-6.29%) |
Aug 01, 2002 | 12.81 | 12.91 | 12.57 | 12.81 | 2,263,171 | -0.05(-0.40%) |
Jul 31, 2002 | 12.71 | 12.93 | 12.51 | 12.86 | 3,726,523 | +0.17(+1.34%) |
Jul 30, 2002 | 12.62 | 12.82 | 12.57 | 12.69 | 2,298,305 | +0.10(+0.77%) |
Jul 29, 2002 | 12.34 | 12.67 | 12.21 | 12.59 | 4,544,028 | +0.42(+3.45%) |
Jul 26, 2002 | 12.00 | 12.30 | 11.96 | 12.17 | 2,907,838 | +0.08(+0.67%) |
Jul 25, 2002 | 12.09 | 12.24 | 11.87 | 12.09 | 2,952,875 | -0.19(-1.52%) |
Jul 24, 2002 | 11.77 | 12.43 | 11.51 | 12.28 | 3,880,969 | +0.16(+1.30%) |
Jul 23, 2002 | 12.02 | 12.24 | 11.87 | 12.12 | 4,325,917 | -0.00(-0.04%) |
Jul 22, 2002 | 12.45 | 12.79 | 11.92 | 12.12 | 4,256,828 | -0.36(-2.92%) |
Jul 19, 2002 | 12.66 | 12.66 | 12.26 | 12.49 | 3,440,973 | -0.57(-4.38%) |
Jul 17, 2002 | 13.10 | 13.15 | 12.82 | 13.06 | 2,898,171 | -0.38(-2.84%) |
Jul 12, 2002 | 13.58 | 14.04 | 13.36 | 13.44 | 2,139,378 | -0.14(-1.00%) |
Jul 11, 2002 | 13.66 | 13.78 | 13.05 | 13.58 | 4,180,430 | -0.06(-0.40%) |
Jul 10, 2002 | 13.89 | 13.91 | 13.61 | 13.63 | 2,760,937 | -0.19(-1.38%) |
Jul 09, 2002 | 13.93 | 14.38 | 13.88 | 13.83 | 4,678,196 | -0.11(-0.82%) |
Jul 08, 2002 | 13.87 | 13.94 | 13.87 | 13.94 | 3,529,869 | +0.02(+0.15%) |
Jul 05, 2002 | 13.66 | 14.00 | 13.65 | 13.92 | 2,034,921 | +0.54(+4.03%) |
Jul 04, 2002 | 13.68 | 13.97 | 13.06 | 13.38 | 5,849,632 | +0.00(+0.00%) |
Jul 03, 2002 | 13.68 | 13.97 | 13.06 | 13.38 | 5,849,632 | -0.40(-2.92%) |
Jul 02, 2002 | 14.42 | 14.58 | 13.57 | 13.78 | 9,683,442 | -1.31(-8.71%) |