Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.28 | 11.28 | 11.08 | 11.19 | 2,081,682 | -0.14(-1.23%) |
Sep 27, 2002 | 11.46 | 11.46 | 11.31 | 11.33 | 2,007,959 | -0.17(-1.46%) |
Sep 26, 2002 | 11.27 | 11.51 | 11.24 | 11.50 | 1,870,215 | +0.23(+2.02%) |
Sep 25, 2002 | 11.19 | 11.32 | 11.19 | 11.27 | 2,174,250 | +0.04(+0.34%) |
Sep 24, 2002 | 11.47 | 11.47 | 11.19 | 11.24 | 3,680,012 | -0.26(-2.28%) |
Sep 23, 2002 | 11.56 | 11.56 | 11.46 | 11.50 | 3,641,488 | -0.07(-0.64%) |
Sep 20, 2002 | 11.55 | 11.60 | 11.55 | 11.57 | 4,799,980 | +0.08(+0.68%) |
Sep 19, 2002 | 11.54 | 11.57 | 11.47 | 11.49 | 5,279,729 | -0.23(-1.99%) |
Sep 18, 2002 | 11.46 | 11.82 | 11.37 | 11.73 | 27,447,940 | -1.59(-11.94%) |
Sep 17, 2002 | 13.50 | 13.50 | 13.21 | 13.32 | 2,897,615 | -0.18(-1.34%) |
Sep 16, 2002 | 13.29 | 13.50 | 13.26 | 13.50 | 1,886,290 | +0.18(+1.34%) |
Sep 13, 2002 | 13.03 | 13.35 | 13.03 | 13.32 | 4,219,349 | +0.18(+1.40%) |
Sep 12, 2002 | 13.17 | 13.21 | 13.10 | 13.13 | 7,150,499 | -0.14(-1.02%) |
Sep 11, 2002 | 13.32 | 13.32 | 13.18 | 13.27 | 2,250,467 | -0.10(-0.74%) |
Sep 10, 2002 | 13.28 | 13.38 | 13.21 | 13.37 | 3,364,891 | +0.10(+0.78%) |
Sep 09, 2002 | 13.21 | 13.38 | 13.21 | 13.27 | 3,454,966 | -0.06(-0.43%) |
Sep 06, 2002 | 13.36 | 13.47 | 13.24 | 13.32 | 4,265,078 | -0.08(-0.61%) |
Sep 05, 2002 | 13.00 | 13.44 | 12.90 | 13.40 | 7,940,380 | +0.32(+2.47%) |
Sep 04, 2002 | 13.62 | 13.62 | 12.86 | 13.08 | 14,020,521 | -0.56(-4.09%) |
Sep 03, 2002 | 13.55 | 13.66 | 13.52 | 13.64 | 3,289,229 | -0.03(-0.20%) |
Aug 30, 2002 | 13.54 | 13.75 | 13.54 | 13.67 | 1,191,749 | -0.08(-0.59%) |
Aug 29, 2002 | 13.72 | 13.81 | 13.60 | 13.75 | 3,226,870 | -0.01(-0.08%) |
Aug 28, 2002 | 13.80 | 13.81 | 13.55 | 13.76 | 3,627,354 | -0.05(-0.38%) |
Aug 27, 2002 | 13.67 | 13.82 | 13.53 | 13.81 | 3,522,590 | -0.05(-0.33%) |
Aug 26, 2002 | 13.98 | 13.98 | 13.62 | 13.86 | 8,781,533 | +0.32(+2.36%) |
Aug 23, 2002 | 13.49 | 13.66 | 13.44 | 13.54 | 3,418,936 | +0.04(+0.32%) |
Aug 22, 2002 | 13.43 | 13.55 | 13.42 | 13.49 | 1,031,002 | +0.02(+0.15%) |
Aug 21, 2002 | 13.39 | 13.47 | 13.32 | 13.47 | 2,126,303 | +0.03(+0.24%) |
Aug 20, 2002 | 13.33 | 13.48 | 13.29 | 13.44 | 4,073,844 | -0.09(-0.67%) |
Aug 16, 2002 | 13.56 | 13.65 | 13.53 | 13.53 | 3,282,300 | -0.13(-0.92%) |
Aug 15, 2002 | 13.60 | 13.66 | 13.48 | 13.66 | 2,485,491 | +0.05(+0.36%) |
Aug 14, 2002 | 13.44 | 13.64 | 13.43 | 13.61 | 2,382,114 | +0.17(+1.25%) |
Aug 13, 2002 | 13.36 | 13.52 | 13.36 | 13.44 | 2,459,439 | -0.01(-0.08%) |
Aug 12, 2002 | 13.18 | 13.51 | 13.18 | 13.45 | 2,316,983 | +0.48(+3.71%) |
Aug 07, 2002 | 13.01 | 13.12 | 12.81 | 12.97 | 7,157,428 | -0.20(-1.52%) |
Aug 06, 2002 | 13.12 | 13.50 | 13.12 | 13.17 | 5,105,678 | +0.11(+0.87%) |
Aug 05, 2002 | 13.33 | 13.39 | 12.96 | 13.06 | 6,163,287 | -0.28(-2.08%) |
Aug 02, 2002 | 13.71 | 13.71 | 13.19 | 13.33 | 7,382,751 | -0.38(-2.75%) |
Aug 01, 2002 | 13.85 | 13.99 | 13.69 | 13.71 | 4,891,440 | -0.44(-3.14%) |
Jul 31, 2002 | 14.05 | 14.15 | 13.81 | 14.15 | 4,858,182 | +0.10(+0.72%) |
Jul 30, 2002 | 14.20 | 14.25 | 14.03 | 14.05 | 5,841,237 | -0.29(-2.00%) |
Jul 29, 2002 | 14.16 | 14.34 | 14.03 | 14.34 | 4,670,828 | +0.14(+0.98%) |
Jul 26, 2002 | 14.18 | 14.25 | 13.89 | 14.20 | 13,521,372 | +0.08(+0.54%) |
Jul 25, 2002 | 12.95 | 14.22 | 13.40 | 14.13 | 26,140,340 | +2.85(+25.28%) |
Jul 24, 2002 | 10.84 | 11.36 | 10.73 | 11.28 | 2,653,445 | +0.48(+4.46%) |
Jul 23, 2002 | 10.68 | 10.87 | 10.62 | 10.79 | 3,252,091 | +0.40(+3.87%) |
Jul 22, 2002 | 10.36 | 10.55 | 10.18 | 10.39 | 2,335,829 | +0.04(+0.42%) |
Jul 19, 2002 | 10.76 | 10.82 | 10.35 | 10.35 | 1,608,862 | -0.85(-7.56%) |
Jul 17, 2002 | 11.10 | 11.38 | 11.08 | 11.19 | 1,422,893 | -0.02(-0.14%) |
Jul 12, 2002 | 11.41 | 11.50 | 11.13 | 11.21 | 1,884,627 | -0.24(-2.08%) |
Jul 11, 2002 | 11.04 | 11.48 | 11.00 | 11.45 | 3,498,755 | +0.30(+2.69%) |
Jul 10, 2002 | 11.45 | 11.46 | 11.08 | 11.15 | 1,923,151 | -0.20(-1.75%) |
Jul 09, 2002 | 11.22 | 11.35 | 11.22 | 11.35 | 2,978,820 | +0.13(+1.17%) |
Jul 08, 2002 | 11.26 | 11.26 | 11.22 | 11.22 | 637,447 | -0.09(-0.80%) |
Jul 05, 2002 | 11.17 | 11.34 | 11.10 | 11.31 | 325,652 | +0.14(+1.26%) |
Jul 04, 2002 | 11.30 | 11.34 | 11.11 | 11.17 | 803,461 | +0.00(+0.00%) |
Jul 03, 2002 | 11.30 | 11.34 | 11.11 | 11.17 | 803,461 | -0.12(-1.10%) |
Jul 02, 2002 | 11.38 | 11.43 | 11.29 | 11.29 | 1,133,548 | -0.11(-0.96%) |