Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.00 | 11.84 | 11.00 | 11.80 | 1,730,000 | +0.79(+7.18%) |
Sep 27, 2002 | 11.10 | 11.30 | 11.00 | 11.01 | 16,500 | -0.19(-1.70%) |
Sep 26, 2002 | 10.60 | 11.20 | 10.51 | 11.20 | 10,600 | +0.70(+6.67%) |
Sep 25, 2002 | 10.04 | 10.50 | 10.02 | 10.50 | 80,700 | +0.49(+4.90%) |
Sep 24, 2002 | 9.950 | 10.15 | 9.950 | 10.01 | 38,400 | +0.01(+0.10%) |
Sep 23, 2002 | 10.28 | 10.35 | 9.900 | 10.00 | 33,100 | -0.20(-1.96%) |
Sep 20, 2002 | 9.860 | 10.43 | 9.860 | 10.20 | 31,900 | +0.34(+3.45%) |
Sep 19, 2002 | 10.90 | 10.90 | 9.850 | 9.860 | 23,600 | -1.14(-10.36%) |
Sep 18, 2002 | 10.80 | 11.10 | 10.75 | 11.00 | 9,600 | +0.10(+0.92%) |
Sep 17, 2002 | 11.30 | 11.40 | 10.90 | 10.90 | 10,700 | -0.50(-4.39%) |
Sep 16, 2002 | 11.55 | 11.61 | 11.39 | 11.40 | 15,100 | -0.15(-1.30%) |
Sep 13, 2002 | 10.80 | 11.70 | 10.70 | 11.55 | 23,700 | +0.65(+5.96%) |
Sep 12, 2002 | 11.10 | 11.35 | 10.90 | 10.90 | 6,500 | -0.25(-2.24%) |
Sep 11, 2002 | 11.42 | 11.50 | 11.15 | 11.15 | 6,000 | -0.35(-3.04%) |
Sep 10, 2002 | 11.41 | 11.70 | 11.15 | 11.50 | 10,900 | +0.19(+1.68%) |
Sep 09, 2002 | 10.25 | 11.50 | 10.08 | 11.31 | 7,070,000 | +1.16(+11.43%) |
Sep 06, 2002 | 11.15 | 11.15 | 9.600 | 10.15 | 173,700 | -1.10(-9.78%) |
Sep 05, 2002 | 12.42 | 12.42 | 10.80 | 11.25 | 67,100 | -1.07(-8.69%) |
Sep 04, 2002 | 11.40 | 12.45 | 11.06 | 12.32 | 50,000 | +0.92(+8.07%) |
Sep 03, 2002 | 12.00 | 12.09 | 11.40 | 11.40 | 13,200 | -0.65(-5.39%) |
Aug 30, 2002 | 11.19 | 12.90 | 11.19 | 12.05 | 40,700 | +0.66(+5.79%) |
Aug 29, 2002 | 12.60 | 12.60 | 11.39 | 11.39 | 32,300 | -1.27(-10.03%) |
Aug 28, 2002 | 13.30 | 13.45 | 12.66 | 12.66 | 14,700 | -0.71(-5.31%) |
Aug 27, 2002 | 14.35 | 14.35 | 13.37 | 13.37 | 20,600 | -1.04(-7.22%) |
Aug 26, 2002 | 13.75 | 14.41 | 13.60 | 14.41 | 1,130,000 | +0.56(+4.04%) |
Aug 23, 2002 | 14.40 | 14.54 | 13.85 | 13.85 | 85,600 | -0.60(-4.15%) |
Aug 22, 2002 | 14.15 | 14.50 | 14.12 | 14.45 | 56,500 | +0.30(+2.12%) |
Aug 21, 2002 | 13.99 | 14.35 | 13.99 | 14.15 | 12,700 | +0.14(+1.00%) |
Aug 20, 2002 | 14.30 | 14.50 | 13.95 | 14.01 | 51,000 | -0.39(-2.71%) |
Aug 16, 2002 | 13.60 | 14.53 | 13.60 | 14.40 | 52,400 | +0.90(+6.67%) |
Aug 15, 2002 | 13.80 | 13.80 | 13.50 | 13.50 | 3,500 | -0.29(-2.10%) |
Aug 14, 2002 | 12.62 | 13.79 | 12.49 | 13.79 | 38,000 | +1.19(+9.44%) |
Aug 13, 2002 | 13.39 | 13.48 | 12.60 | 12.60 | 9,500 | -0.89(-6.60%) |
Aug 12, 2002 | 13.49 | 13.50 | 13.30 | 13.49 | 4,300 | +0.09(+0.67%) |
Aug 07, 2002 | 13.25 | 13.50 | 13.18 | 13.40 | 3,700 | +0.20(+1.52%) |
Aug 06, 2002 | 12.80 | 13.20 | 12.79 | 13.20 | 28,200 | +0.50(+3.94%) |
Aug 05, 2002 | 13.15 | 13.15 | 12.70 | 12.70 | 7,500 | -0.50(-3.79%) |
Aug 02, 2002 | 13.01 | 13.45 | 13.01 | 13.20 | 30,700 | +0.19(+1.46%) |
Aug 01, 2002 | 12.25 | 13.10 | 12.25 | 13.01 | 33,600 | +0.61(+4.92%) |
Jul 31, 2002 | 13.35 | 13.40 | 12.40 | 12.40 | 19,200 | -1.04(-7.74%) |
Jul 30, 2002 | 13.55 | 13.60 | 13.10 | 13.44 | 29,900 | -0.05(-0.37%) |
Jul 29, 2002 | 12.20 | 13.80 | 12.20 | 13.49 | 36,900 | +1.31(+10.76%) |
Jul 26, 2002 | 12.20 | 12.35 | 11.75 | 12.18 | 16,000 | -0.12(-0.98%) |
Jul 25, 2002 | 12.95 | 12.95 | 12.25 | 12.30 | 15,800 | -0.65(-5.02%) |
Jul 24, 2002 | 13.00 | 13.00 | 12.51 | 12.95 | 34,700 | -0.13(-0.99%) |
Jul 23, 2002 | 14.40 | 14.56 | 13.08 | 13.08 | 31,220,000 | -1.32(-9.17%) |
Jul 22, 2002 | 14.60 | 14.67 | 14.40 | 14.40 | 32,100 | -0.10(-0.69%) |
Jul 19, 2002 | 14.75 | 14.83 | 14.50 | 14.50 | 36,700 | -0.50(-3.33%) |
Jul 17, 2002 | 14.80 | 15.00 | 14.50 | 15.00 | 45,900 | +0.65(+4.53%) |
Jul 12, 2002 | 14.33 | 14.55 | 14.33 | 14.35 | 43,900 | -0.45(-3.04%) |
Jul 11, 2002 | 15.20 | 15.20 | 14.80 | 14.80 | 18,500 | -0.50(-3.27%) |
Jul 10, 2002 | 15.60 | 15.60 | 15.20 | 15.30 | 9,600 | -0.45(-2.86%) |
Jul 09, 2002 | 15.40 | 15.75 | 15.40 | 15.75 | 23,600 | +0.35(+2.27%) |
Jul 08, 2002 | 16.00 | 16.00 | 15.40 | 15.40 | 9,800 | -0.37(-2.35%) |
Jul 05, 2002 | 16.00 | 16.00 | 15.77 | 15.77 | 4,900 | -0.23(-1.44%) |
Jul 04, 2002 | 15.30 | 16.00 | 15.25 | 16.00 | 20,500 | +0.00(+0.00%) |
Jul 03, 2002 | 15.30 | 16.00 | 15.25 | 16.00 | 20,500 | +0.56(+3.63%) |
Jul 02, 2002 | 15.60 | 15.67 | 15.20 | 15.44 | 9,100 | -0.26(-1.66%) |