Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.20 | 11.20 | 11.00 | 11.12 | 2,095,443 | -0.14(-1.23%) |
Sep 27, 2002 | 11.38 | 11.38 | 11.24 | 11.26 | 2,021,234 | -0.17(-1.46%) |
Sep 26, 2002 | 11.20 | 11.43 | 11.17 | 11.43 | 1,882,579 | +0.23(+2.02%) |
Sep 25, 2002 | 11.12 | 11.24 | 11.11 | 11.20 | 2,188,624 | +0.04(+0.34%) |
Sep 24, 2002 | 11.40 | 11.40 | 11.11 | 11.16 | 3,704,340 | -0.26(-2.27%) |
Sep 23, 2002 | 11.49 | 11.49 | 11.39 | 11.42 | 3,665,561 | -0.07(-0.64%) |
Sep 20, 2002 | 11.47 | 11.52 | 11.47 | 11.50 | 4,831,712 | +0.08(+0.68%) |
Sep 19, 2002 | 11.46 | 11.50 | 11.40 | 11.42 | 5,314,632 | -0.23(-1.98%) |
Sep 18, 2002 | 11.39 | 11.74 | 11.29 | 11.65 | 27,629,390 | -1.58(-11.94%) |
Sep 17, 2002 | 13.41 | 13.41 | 13.12 | 13.23 | 2,916,770 | -0.18(-1.34%) |
Sep 16, 2002 | 13.20 | 13.41 | 13.18 | 13.41 | 1,898,760 | +0.18(+1.34%) |
Sep 13, 2002 | 12.95 | 13.26 | 12.94 | 13.23 | 4,247,242 | +0.18(+1.40%) |
Sep 12, 2002 | 13.08 | 13.13 | 13.01 | 13.05 | 7,197,769 | -0.13(-1.02%) |
Sep 11, 2002 | 13.24 | 13.24 | 13.09 | 13.18 | 2,265,344 | -0.10(-0.74%) |
Sep 10, 2002 | 13.20 | 13.29 | 13.13 | 13.28 | 3,387,136 | +0.10(+0.78%) |
Sep 09, 2002 | 13.12 | 13.29 | 13.12 | 13.18 | 3,477,805 | -0.06(-0.43%) |
Sep 06, 2002 | 13.27 | 13.38 | 13.15 | 13.24 | 4,293,274 | -0.08(-0.61%) |
Sep 05, 2002 | 12.91 | 13.35 | 12.82 | 13.32 | 7,992,871 | +0.32(+2.47%) |
Sep 04, 2002 | 13.53 | 13.53 | 12.78 | 13.00 | 14,113,207 | -0.55(-4.09%) |
Sep 03, 2002 | 13.46 | 13.57 | 13.43 | 13.55 | 3,310,973 | -0.03(-0.20%) |
Aug 30, 2002 | 13.45 | 13.66 | 13.45 | 13.58 | 1,199,628 | -0.08(-0.59%) |
Aug 29, 2002 | 13.63 | 13.72 | 13.51 | 13.66 | 3,248,202 | -0.01(-0.08%) |
Aug 28, 2002 | 13.71 | 13.72 | 13.46 | 13.67 | 3,651,333 | -0.05(-0.38%) |
Aug 27, 2002 | 13.58 | 13.73 | 13.44 | 13.72 | 3,545,877 | -0.04(-0.33%) |
Aug 26, 2002 | 13.89 | 13.89 | 13.53 | 13.76 | 8,839,586 | +0.32(+2.36%) |
Aug 23, 2002 | 13.40 | 13.57 | 13.35 | 13.45 | 3,441,538 | +0.04(+0.32%) |
Aug 22, 2002 | 13.35 | 13.46 | 13.33 | 13.40 | 1,037,817 | +0.02(+0.15%) |
Aug 21, 2002 | 13.31 | 13.38 | 13.23 | 13.38 | 2,140,360 | +0.03(+0.24%) |
Aug 20, 2002 | 13.24 | 13.39 | 13.20 | 13.35 | 4,100,775 | -0.09(-0.67%) |
Aug 16, 2002 | 13.47 | 13.56 | 13.44 | 13.44 | 3,303,999 | -0.13(-0.92%) |
Aug 15, 2002 | 13.51 | 13.57 | 13.39 | 13.57 | 2,501,922 | +0.05(+0.36%) |
Aug 14, 2002 | 13.35 | 13.55 | 13.35 | 13.52 | 2,397,861 | +0.17(+1.25%) |
Aug 13, 2002 | 13.27 | 13.43 | 13.27 | 13.35 | 2,475,697 | -0.01(-0.08%) |
Aug 12, 2002 | 13.09 | 13.42 | 13.09 | 13.36 | 2,332,300 | +0.48(+3.71%) |
Aug 07, 2002 | 12.92 | 13.04 | 12.72 | 12.88 | 7,204,744 | -0.20(-1.52%) |
Aug 06, 2002 | 13.04 | 13.41 | 13.03 | 13.08 | 5,139,430 | +0.11(+0.87%) |
Aug 05, 2002 | 13.25 | 13.30 | 12.87 | 12.97 | 6,204,030 | -0.28(-2.08%) |
Aug 02, 2002 | 13.62 | 13.62 | 13.11 | 13.25 | 7,431,557 | -0.37(-2.75%) |
Aug 01, 2002 | 13.76 | 13.89 | 13.60 | 13.62 | 4,923,776 | -0.44(-3.14%) |
Jul 31, 2002 | 13.96 | 14.06 | 13.72 | 14.06 | 4,890,298 | +0.10(+0.72%) |
Jul 30, 2002 | 14.10 | 14.16 | 13.94 | 13.96 | 5,879,852 | -0.29(-2.00%) |
Jul 29, 2002 | 14.07 | 14.25 | 13.93 | 14.25 | 4,701,705 | +0.14(+0.98%) |
Jul 26, 2002 | 14.09 | 14.16 | 13.80 | 14.11 | 13,610,758 | +0.08(+0.54%) |
Jul 25, 2002 | 12.87 | 14.12 | 13.31 | 14.03 | 26,313,148 | +2.83(+25.28%) |
Jul 24, 2002 | 10.77 | 11.28 | 10.66 | 11.20 | 2,670,986 | +0.48(+4.46%) |
Jul 23, 2002 | 10.61 | 10.80 | 10.55 | 10.72 | 3,273,590 | +0.40(+3.87%) |
Jul 22, 2002 | 10.29 | 10.48 | 10.12 | 10.32 | 2,351,271 | +0.04(+0.42%) |
Jul 19, 2002 | 10.69 | 10.75 | 10.28 | 10.28 | 1,619,498 | -0.84(-7.56%) |
Jul 17, 2002 | 11.02 | 11.31 | 11.00 | 11.12 | 1,432,300 | -0.02(-0.15%) |
Jul 12, 2002 | 11.33 | 11.43 | 11.05 | 11.14 | 1,897,086 | -0.24(-2.08%) |
Jul 11, 2002 | 10.97 | 11.41 | 10.92 | 11.37 | 3,521,885 | +0.30(+2.69%) |
Jul 10, 2002 | 11.38 | 11.38 | 11.00 | 11.08 | 1,935,865 | -0.20(-1.75%) |
Jul 09, 2002 | 11.14 | 11.27 | 11.14 | 11.27 | 2,998,512 | +0.13(+1.17%) |
Jul 08, 2002 | 11.19 | 11.19 | 11.14 | 11.14 | 641,661 | -0.09(-0.80%) |
Jul 05, 2002 | 11.09 | 11.26 | 11.03 | 11.23 | 327,805 | +0.14(+1.26%) |
Jul 04, 2002 | 11.22 | 11.27 | 11.04 | 11.09 | 808,772 | +0.00(+0.00%) |
Jul 03, 2002 | 11.22 | 11.27 | 11.04 | 11.09 | 808,772 | -0.12(-1.10%) |
Jul 02, 2002 | 11.31 | 11.35 | 11.22 | 11.22 | 1,141,041 | -0.11(-0.97%) |