Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.07 | 10.10 | 9.887 | 10.10 | 22,400 | -0.13(-1.30%) |
Sep 27, 2002 | 10.53 | 10.53 | 10.20 | 10.23 | 14,200 | -0.27(-2.54%) |
Sep 26, 2002 | 10.51 | 10.59 | 10.31 | 10.50 | 24,900 | +0.03(+0.32%) |
Sep 25, 2002 | 10.14 | 10.48 | 10.14 | 10.47 | 12,100 | +0.32(+3.15%) |
Sep 24, 2002 | 10.23 | 10.27 | 10.04 | 10.15 | 28,200 | -0.12(-1.17%) |
Sep 23, 2002 | 10.73 | 10.73 | 10.27 | 10.27 | 13,500 | -0.40(-3.75%) |
Sep 20, 2002 | 10.77 | 10.77 | 10.60 | 10.67 | 21,600 | -0.05(-0.50%) |
Sep 19, 2002 | 11.07 | 11.12 | 10.72 | 10.72 | 16,300 | -0.31(-2.84%) |
Sep 18, 2002 | 11.03 | 11.21 | 11.02 | 11.03 | 14,900 | -0.03(-0.30%) |
Sep 17, 2002 | 11.13 | 11.20 | 11.07 | 11.07 | 6,700 | -0.10(-0.90%) |
Sep 16, 2002 | 11.25 | 11.44 | 11.17 | 11.17 | 14,000 | -0.14(-1.24%) |
Sep 13, 2002 | 11.20 | 11.37 | 11.20 | 11.31 | 37,700 | +0.11(+0.95%) |
Sep 12, 2002 | 11.57 | 11.57 | 11.14 | 11.20 | 9,600 | -0.35(-3.06%) |
Sep 11, 2002 | 11.73 | 11.75 | 11.43 | 11.55 | 5,800 | -0.08(-0.69%) |
Sep 10, 2002 | 11.21 | 11.68 | 11.21 | 11.63 | 17,100 | +0.43(+3.81%) |
Sep 09, 2002 | 11.57 | 11.57 | 10.87 | 11.21 | 53,800 | -0.45(-3.89%) |
Sep 06, 2002 | 11.50 | 11.75 | 11.20 | 11.66 | 12,600 | +0.12(+1.04%) |
Sep 05, 2002 | 11.70 | 11.90 | 11.47 | 11.54 | 32,700 | -0.16(-1.37%) |
Sep 04, 2002 | 10.87 | 11.70 | 10.87 | 11.70 | 29,000 | +0.85(+7.87%) |
Sep 03, 2002 | 11.13 | 11.26 | 10.77 | 10.85 | 21,100 | -0.35(-3.15%) |
Aug 30, 2002 | 11.09 | 11.27 | 11.05 | 11.20 | 7,700 | +0.10(+0.90%) |
Aug 29, 2002 | 11.27 | 11.28 | 10.80 | 11.10 | 35,200 | -0.23(-2.06%) |
Aug 28, 2002 | 11.35 | 11.38 | 11.23 | 11.33 | 13,400 | +0.00(+0.00%) |
Aug 27, 2002 | 11.39 | 11.43 | 11.33 | 11.33 | 1,730,000 | -0.07(-0.59%) |
Aug 26, 2002 | 11.11 | 11.43 | 11.11 | 11.40 | 14,900 | +0.30(+2.70%) |
Aug 23, 2002 | 11.07 | 11.30 | 11.07 | 11.10 | 13,900 | +0.00(+0.00%) |
Aug 22, 2002 | 11.10 | 11.20 | 10.90 | 11.10 | 20,800 | +0.00(+0.00%) |
Aug 21, 2002 | 11.15 | 11.15 | 10.87 | 11.10 | 16,000 | -0.03(-0.24%) |
Aug 20, 2002 | 12.23 | 12.23 | 11.01 | 11.13 | 4,660,000 | -1.04(-8.55%) |
Aug 16, 2002 | 12.12 | 12.20 | 12.12 | 12.17 | 6,600 | +0.05(+0.39%) |
Aug 15, 2002 | 12.23 | 12.26 | 12.12 | 12.12 | 8,200 | -0.11(-0.93%) |
Aug 14, 2002 | 12.20 | 12.25 | 12.07 | 12.23 | 11,300 | +0.00(+0.00%) |
Aug 13, 2002 | 12.30 | 12.34 | 12.23 | 12.23 | 13,100 | -0.04(-0.33%) |
Aug 12, 2002 | 12.27 | 12.35 | 12.23 | 12.27 | 10,400 | -0.13(-1.02%) |
Aug 07, 2002 | 12.47 | 12.50 | 12.33 | 12.40 | 16,600 | +0.00(+0.00%) |
Aug 06, 2002 | 12.33 | 12.53 | 12.17 | 12.40 | 25,400 | +0.10(+0.81%) |
Aug 05, 2002 | 12.63 | 12.63 | 12.24 | 12.30 | 15,800 | -0.37(-2.89%) |
Aug 02, 2002 | 12.97 | 12.97 | 12.63 | 12.67 | 17,100 | -0.33(-2.51%) |
Aug 01, 2002 | 13.17 | 13.30 | 12.93 | 12.99 | 13,100 | -0.21(-1.57%) |
Jul 31, 2002 | 13.67 | 13.69 | 13.20 | 13.20 | 25,200 | -0.52(-3.79%) |
Jul 30, 2002 | 13.70 | 13.81 | 13.53 | 13.72 | 15,900 | +0.05(+0.34%) |
Jul 29, 2002 | 13.13 | 13.73 | 13.13 | 13.67 | 33,800 | +0.55(+4.16%) |
Jul 26, 2002 | 13.10 | 13.20 | 13.09 | 13.13 | 28,400 | +0.07(+0.51%) |
Jul 25, 2002 | 12.63 | 13.07 | 12.63 | 13.06 | 35,800 | +0.39(+3.10%) |
Jul 24, 2002 | 13.11 | 13.11 | 12.47 | 12.67 | 41,700 | -0.45(-3.46%) |
Jul 23, 2002 | 13.20 | 13.26 | 12.95 | 13.12 | 22,000 | -0.19(-1.45%) |
Jul 22, 2002 | 13.70 | 13.70 | 13.31 | 13.31 | 10,600 | -0.35(-2.59%) |
Jul 19, 2002 | 13.83 | 13.87 | 13.60 | 13.67 | 9,900 | -0.37(-2.66%) |
Jul 17, 2002 | 14.14 | 14.23 | 13.97 | 14.04 | 11,700 | -0.89(-5.94%) |
Jul 12, 2002 | 15.27 | 15.27 | 14.88 | 14.93 | 11,100 | -0.34(-2.23%) |
Jul 11, 2002 | 15.35 | 15.35 | 15.11 | 15.27 | 15,100 | -0.05(-0.35%) |
Jul 10, 2002 | 15.37 | 15.37 | 15.20 | 15.32 | 17,700 | -0.05(-0.30%) |
Jul 09, 2002 | 15.43 | 15.43 | 15.29 | 15.37 | 30,800 | -0.07(-0.43%) |
Jul 08, 2002 | 15.82 | 15.82 | 15.43 | 15.43 | 14,300 | -0.39(-2.44%) |
Jul 05, 2002 | 15.87 | 15.90 | 15.75 | 15.82 | 6,800 | -0.04(-0.25%) |
Jul 04, 2002 | 16.00 | 16.00 | 15.67 | 15.86 | 20,000 | +0.00(+0.00%) |
Jul 03, 2002 | 16.00 | 16.00 | 15.67 | 15.86 | 14,600 | -0.15(-0.96%) |
Jul 02, 2002 | 16.13 | 16.17 | 15.83 | 16.01 | 22,900 | -0.12(-0.74%) |