Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.53 | 10.99 | 10.33 | 10.64 | 373,428 | +0.06(+0.61%) |
Sep 27, 2002 | 10.80 | 10.94 | 10.37 | 10.57 | 221,346 | -0.23(-2.09%) |
Sep 26, 2002 | 10.41 | 10.93 | 10.41 | 10.80 | 398,050 | +0.42(+4.03%) |
Sep 25, 2002 | 10.29 | 10.41 | 9.988 | 10.38 | 503,624 | +0.09(+0.86%) |
Sep 24, 2002 | 10.21 | 10.57 | 10.17 | 10.29 | 510,961 | +0.08(+0.79%) |
Sep 23, 2002 | 11.10 | 11.10 | 10.16 | 10.21 | 806,297 | -0.88(-7.97%) |
Sep 20, 2002 | 11.12 | 11.28 | 11.10 | 11.10 | 512,702 | -0.02(-0.14%) |
Sep 19, 2002 | 11.86 | 11.89 | 11.02 | 11.11 | 416,951 | -0.80(-6.75%) |
Sep 18, 2002 | 11.97 | 11.99 | 11.81 | 11.92 | 204,434 | -0.08(-0.67%) |
Sep 17, 2002 | 12.38 | 12.38 | 11.98 | 12.00 | 210,900 | -0.23(-1.84%) |
Sep 16, 2002 | 12.20 | 12.38 | 12.05 | 12.22 | 267,232 | -0.06(-0.46%) |
Sep 13, 2002 | 12.14 | 12.34 | 11.77 | 12.28 | 398,050 | +0.13(+1.06%) |
Sep 12, 2002 | 12.81 | 12.81 | 12.02 | 12.15 | 500,267 | -0.68(-5.27%) |
Sep 11, 2002 | 12.65 | 12.95 | 12.63 | 12.83 | 106,693 | +0.18(+1.40%) |
Sep 10, 2002 | 12.71 | 13.00 | 12.46 | 12.65 | 287,004 | -0.06(-0.44%) |
Sep 09, 2002 | 13.12 | 13.12 | 12.67 | 12.71 | 196,848 | -0.43(-3.25%) |
Sep 06, 2002 | 12.75 | 13.19 | 12.75 | 13.13 | 423,293 | +0.39(+3.03%) |
Sep 05, 2002 | 12.64 | 13.09 | 12.46 | 12.75 | 511,210 | -0.06(-0.44%) |
Sep 04, 2002 | 12.17 | 12.94 | 12.17 | 12.80 | 327,542 | +0.68(+5.57%) |
Sep 03, 2002 | 12.22 | 12.50 | 11.69 | 12.13 | 714,525 | -0.06(-0.46%) |
Aug 30, 2002 | 12.30 | 12.68 | 12.14 | 12.18 | 183,294 | -0.12(-0.98%) |
Aug 29, 2002 | 12.36 | 12.52 | 12.06 | 12.30 | 206,051 | -0.08(-0.65%) |
Aug 28, 2002 | 12.38 | 12.66 | 12.38 | 12.38 | 455,127 | -0.20(-1.60%) |
Aug 27, 2002 | 12.82 | 12.87 | 12.48 | 12.59 | 327,169 | -0.23(-1.76%) |
Aug 26, 2002 | 12.95 | 12.95 | 12.59 | 12.81 | 351,045 | -0.05(-0.38%) |
Aug 23, 2002 | 12.95 | 13.00 | 12.79 | 12.86 | 601,116 | -0.10(-0.81%) |
Aug 22, 2002 | 12.46 | 13.23 | 11.76 | 12.96 | 2,516,010 | -1.39(-9.69%) |
Aug 21, 2002 | 14.11 | 14.40 | 13.89 | 14.35 | 273,574 | +0.25(+1.77%) |
Aug 20, 2002 | 14.39 | 14.39 | 13.91 | 14.11 | 187,149 | -0.13(-0.90%) |
Aug 16, 2002 | 14.23 | 14.31 | 14.03 | 14.23 | 206,921 | -0.08(-0.56%) |
Aug 15, 2002 | 13.75 | 14.44 | 13.74 | 14.31 | 415,832 | +0.48(+3.49%) |
Aug 14, 2002 | 13.55 | 13.91 | 13.51 | 13.83 | 332,019 | +0.35(+2.56%) |
Aug 13, 2002 | 13.55 | 13.75 | 13.39 | 13.49 | 133,678 | -0.10(-0.77%) |
Aug 12, 2002 | 13.75 | 13.83 | 13.53 | 13.59 | 111,294 | +0.23(+1.68%) |
Aug 07, 2002 | 13.41 | 13.47 | 13.07 | 13.37 | 221,968 | -0.02(-0.18%) |
Aug 06, 2002 | 12.99 | 13.65 | 12.99 | 13.39 | 256,289 | +0.40(+3.10%) |
Aug 05, 2002 | 13.23 | 13.27 | 12.95 | 12.99 | 128,455 | -0.28(-2.12%) |
Aug 02, 2002 | 13.67 | 13.67 | 13.19 | 13.27 | 722,857 | -0.37(-2.71%) |
Aug 01, 2002 | 13.27 | 13.82 | 13.27 | 13.64 | 254,423 | +0.29(+2.17%) |
Jul 31, 2002 | 13.51 | 13.54 | 13.27 | 13.35 | 253,677 | -0.27(-2.01%) |
Jul 30, 2002 | 13.67 | 13.80 | 13.36 | 13.62 | 223,460 | -0.21(-1.51%) |
Jul 29, 2002 | 13.27 | 13.83 | 13.25 | 13.83 | 493,801 | +0.56(+4.24%) |
Jul 26, 2002 | 12.91 | 13.27 | 12.91 | 13.27 | 634,194 | +0.28(+2.17%) |
Jul 25, 2002 | 12.87 | 13.19 | 12.71 | 12.99 | 1,299,849 | +0.12(+0.94%) |
Jul 24, 2002 | 11.90 | 13.15 | 11.74 | 12.87 | 714,401 | +0.94(+7.89%) |
Jul 23, 2002 | 12.46 | 12.50 | 11.86 | 11.93 | 372,060 | -0.29(-2.37%) |
Jul 22, 2002 | 12.38 | 12.38 | 11.87 | 12.22 | 807,665 | -0.21(-1.68%) |
Jul 19, 2002 | 12.83 | 12.86 | 12.22 | 12.42 | 356,516 | -0.76(-5.74%) |
Jul 17, 2002 | 13.55 | 13.99 | 12.95 | 13.18 | 506,982 | -0.72(-5.21%) |
Jul 12, 2002 | 13.43 | 13.95 | 13.37 | 13.90 | 449,034 | +0.43(+3.16%) |
Jul 11, 2002 | 13.83 | 13.83 | 13.19 | 13.48 | 320,827 | -0.36(-2.61%) |
Jul 10, 2002 | 14.15 | 14.15 | 13.84 | 13.84 | 286,133 | -0.31(-2.22%) |
Jul 09, 2002 | 13.61 | 14.15 | 13.61 | 14.15 | 407,501 | +0.55(+4.02%) |
Jul 08, 2002 | 13.28 | 13.61 | 13.28 | 13.61 | 129,450 | -0.02(-0.18%) |
Jul 05, 2002 | 13.32 | 13.63 | 13.25 | 13.63 | 54,217 | +0.32(+2.42%) |
Jul 04, 2002 | 13.57 | 13.57 | 12.83 | 13.31 | 239,377 | +0.00(+0.00%) |
Jul 03, 2002 | 13.57 | 13.57 | 12.83 | 13.31 | 239,377 | -0.32(-2.36%) |
Jul 02, 2002 | 14.01 | 14.03 | 13.62 | 13.63 | 197,595 | -0.42(-2.98%) |