Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.26 | 11.89 | 11.13 | 11.56 | 24,358 | +0.41(+3.70%) |
Sep 27, 2002 | 11.58 | 11.71 | 11.15 | 11.15 | 13,488 | -0.53(-4.51%) |
Sep 26, 2002 | 11.61 | 11.82 | 11.22 | 11.68 | 16,283 | -0.14(-1.16%) |
Sep 25, 2002 | 11.57 | 11.86 | 11.47 | 11.81 | 7,621 | +0.63(+5.60%) |
Sep 24, 2002 | 11.57 | 11.64 | 11.07 | 11.19 | 16,369 | -0.25(-2.20%) |
Sep 23, 2002 | 11.33 | 11.58 | 11.25 | 11.44 | 8,381 | +0.02(+0.13%) |
Sep 20, 2002 | 11.30 | 11.71 | 11.30 | 11.42 | 67,574 | +0.03(+0.26%) |
Sep 19, 2002 | 11.61 | 11.68 | 11.30 | 11.39 | 4,845 | -0.08(-0.72%) |
Sep 18, 2002 | 11.57 | 11.64 | 11.29 | 11.48 | 35,104 | +0.05(+0.47%) |
Sep 17, 2002 | 11.45 | 11.62 | 11.39 | 11.42 | 19,381 | -0.08(-0.73%) |
Sep 16, 2002 | 11.76 | 11.76 | 11.32 | 11.51 | 16,238 | -0.02(-0.20%) |
Sep 13, 2002 | 11.40 | 11.75 | 11.29 | 11.53 | 15,183 | +0.08(+0.73%) |
Sep 12, 2002 | 11.31 | 11.65 | 11.31 | 11.45 | 34,573 | -0.22(-1.90%) |
Sep 11, 2002 | 11.31 | 11.82 | 11.31 | 11.67 | 13,095 | +0.19(+1.66%) |
Sep 10, 2002 | 11.60 | 11.60 | 11.22 | 11.48 | 35,096 | -0.12(-1.05%) |
Sep 09, 2002 | 11.60 | 11.68 | 11.33 | 11.60 | 26,072 | -0.01(-0.07%) |
Sep 06, 2002 | 11.48 | 11.63 | 11.35 | 11.61 | 39,549 | +0.13(+1.13%) |
Sep 05, 2002 | 11.26 | 11.60 | 11.14 | 11.48 | 352,009 | +0.15(+1.28%) |
Sep 04, 2002 | 11.32 | 11.49 | 11.10 | 11.33 | 88,789 | -0.05(-0.47%) |
Sep 03, 2002 | 11.61 | 11.61 | 11.26 | 11.39 | 26,545,262 | -0.22(-1.91%) |
Aug 30, 2002 | 11.75 | 11.75 | 11.61 | 11.61 | 14,929 | -0.14(-1.17%) |
Aug 29, 2002 | 11.58 | 11.81 | 11.58 | 11.74 | 12,441 | +0.17(+1.45%) |
Aug 28, 2002 | 11.91 | 12.11 | 11.58 | 11.58 | 13,488 | -0.34(-2.82%) |
Aug 27, 2002 | 12.14 | 12.22 | 11.83 | 11.91 | 19,774 | -0.31(-2.50%) |
Aug 26, 2002 | 12.12 | 12.23 | 12.03 | 12.22 | 197,747 | +0.04(+0.31%) |
Aug 23, 2002 | 12.35 | 12.35 | 12.14 | 12.18 | 111,969 | -0.16(-1.29%) |
Aug 22, 2002 | 12.01 | 12.35 | 12.01 | 12.34 | 149,554 | +0.18(+1.50%) |
Aug 21, 2002 | 12.09 | 12.16 | 11.92 | 12.16 | 18,596 | +0.13(+1.08%) |
Aug 20, 2002 | 11.86 | 12.03 | 11.85 | 12.03 | 9,429 | +0.03(+0.25%) |
Aug 16, 2002 | 12.03 | 12.16 | 11.78 | 12.00 | 22,167 | -0.11(-0.88%) |
Aug 15, 2002 | 12.20 | 12.20 | 11.97 | 12.10 | 7,202 | -0.11(-0.88%) |
Aug 14, 2002 | 11.68 | 12.21 | 11.67 | 12.21 | 24,096 | +0.54(+4.65%) |
Aug 13, 2002 | 12.04 | 12.06 | 11.61 | 11.67 | 37,454 | -0.38(-3.17%) |
Aug 12, 2002 | 12.09 | 12.30 | 12.04 | 12.05 | 14,274 | -0.37(-2.95%) |
Aug 07, 2002 | 12.22 | 12.42 | 12.20 | 12.42 | 6,940 | +0.20(+1.63%) |
Aug 06, 2002 | 12.03 | 12.45 | 12.03 | 12.22 | 30,644 | +0.01(+0.06%) |
Aug 05, 2002 | 12.27 | 12.36 | 12.15 | 12.21 | 31,691 | +0.02(+0.19%) |
Aug 02, 2002 | 12.40 | 12.40 | 12.15 | 12.19 | 129,779 | -0.21(-1.72%) |
Aug 01, 2002 | 12.29 | 12.41 | 12.23 | 12.40 | 97,171 | +0.03(+0.24%) |
Jul 31, 2002 | 12.22 | 12.46 | 12.14 | 12.37 | 24,489 | -0.15(-1.16%) |
Jul 30, 2002 | 12.22 | 12.52 | 12.15 | 12.52 | 35,489 | +0.30(+2.44%) |
Jul 29, 2002 | 11.84 | 12.25 | 11.84 | 12.22 | 34,442 | +0.16(+1.33%) |
Jul 26, 2002 | 11.85 | 12.22 | 11.84 | 12.06 | 18,465 | -0.16(-1.31%) |
Jul 25, 2002 | 11.91 | 12.22 | 11.84 | 12.22 | 28,810 | +0.00(+0.00%) |
Jul 24, 2002 | 11.77 | 12.23 | 11.77 | 12.22 | 31,691 | +0.36(+3.03%) |
Jul 23, 2002 | 12.22 | 12.22 | 11.78 | 11.86 | 30,517 | -0.35(-2.88%) |
Jul 22, 2002 | 12.04 | 12.23 | 11.76 | 12.21 | 65,611 | +0.18(+1.46%) |
Jul 19, 2002 | 11.87 | 12.22 | 11.81 | 12.03 | 37,323 | -0.21(-1.68%) |
Jul 17, 2002 | 12.06 | 12.26 | 12.00 | 12.24 | 19,774 | +0.45(+3.82%) |
Jul 12, 2002 | 11.70 | 11.99 | 11.64 | 11.79 | 22,524 | +0.02(+0.19%) |
Jul 11, 2002 | 12.13 | 12.22 | 11.68 | 11.77 | 101,492 | -0.38(-3.14%) |
Jul 10, 2002 | 12.59 | 12.64 | 12.15 | 12.15 | 91,670 | -0.31(-2.45%) |
Jul 09, 2002 | 12.79 | 12.79 | 12.45 | 12.45 | 116,160 | -0.05(-0.43%) |
Jul 08, 2002 | 12.61 | 12.61 | 12.51 | 12.51 | 25,144 | -0.11(-0.85%) |
Jul 05, 2002 | 12.67 | 12.78 | 12.43 | 12.61 | 6,416 | +0.21(+1.66%) |
Jul 04, 2002 | 12.43 | 12.67 | 12.33 | 12.41 | 10,476 | +0.00(+0.00%) |
Jul 03, 2002 | 12.43 | 12.67 | 12.33 | 12.41 | 10,476 | -0.07(-0.55%) |
Jul 02, 2002 | 12.84 | 12.84 | 12.48 | 12.48 | 25,929 | -0.21(-1.69%) |