Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.95 | 11.34 | 10.63 | 11.14 | 115,595 | +0.10(+0.91%) |
Sep 27, 2002 | 11.92 | 11.92 | 10.85 | 11.04 | 84,769 | -0.88(-7.39%) |
Sep 26, 2002 | 12.26 | 12.34 | 11.72 | 11.92 | 83,338 | -0.35(-2.82%) |
Sep 25, 2002 | 12.22 | 12.33 | 12.08 | 12.26 | 65,393 | -0.03(-0.22%) |
Sep 24, 2002 | 12.26 | 12.40 | 11.99 | 12.29 | 89,173 | -0.06(-0.51%) |
Sep 23, 2002 | 13.90 | 13.90 | 12.31 | 12.35 | 62,201 | -1.59(-11.40%) |
Sep 20, 2002 | 13.85 | 13.99 | 13.76 | 13.94 | 112,622 | +0.27(+1.99%) |
Sep 19, 2002 | 13.85 | 13.85 | 13.63 | 13.67 | 140,145 | -0.22(-1.57%) |
Sep 18, 2002 | 13.67 | 14.08 | 13.64 | 13.89 | 157,760 | +0.08(+0.59%) |
Sep 17, 2002 | 13.99 | 14.03 | 13.63 | 13.81 | 21,908 | -0.07(-0.52%) |
Sep 16, 2002 | 13.81 | 13.99 | 13.81 | 13.88 | 41,834 | -0.02(-0.13%) |
Sep 13, 2002 | 13.13 | 14.17 | 13.11 | 13.90 | 31,485 | +0.83(+6.32%) |
Sep 12, 2002 | 13.24 | 13.26 | 12.98 | 13.07 | 55,045 | -0.08(-0.62%) |
Sep 11, 2002 | 13.59 | 13.84 | 13.13 | 13.15 | 11,009 | -0.35(-2.56%) |
Sep 10, 2002 | 13.38 | 13.88 | 13.37 | 13.50 | 85,540 | +0.03(+0.20%) |
Sep 09, 2002 | 12.72 | 13.49 | 12.54 | 13.47 | 44,917 | +0.82(+6.46%) |
Sep 06, 2002 | 12.44 | 12.66 | 12.26 | 12.65 | 89,393 | +0.18(+1.46%) |
Sep 05, 2002 | 13.52 | 13.52 | 12.44 | 12.47 | 40,513 | -1.07(-7.91%) |
Sep 04, 2002 | 12.40 | 13.58 | 12.08 | 13.54 | 57,577 | +1.10(+8.83%) |
Sep 03, 2002 | 12.72 | 12.90 | 12.44 | 12.44 | 56,036 | -0.27(-2.14%) |
Aug 30, 2002 | 12.35 | 12.99 | 12.35 | 12.72 | 42,935 | +0.27(+2.19%) |
Aug 29, 2002 | 12.72 | 12.72 | 12.31 | 12.44 | 51,742 | -0.23(-1.79%) |
Aug 28, 2002 | 13.31 | 13.31 | 12.21 | 12.67 | 86,531 | -0.73(-5.42%) |
Aug 27, 2002 | 14.12 | 14.12 | 13.26 | 13.40 | 50,201 | -0.73(-5.14%) |
Aug 26, 2002 | 13.49 | 14.12 | 13.33 | 14.12 | 60,880 | +0.54(+4.01%) |
Aug 23, 2002 | 13.53 | 14.00 | 13.03 | 13.58 | 275,226 | -0.05(-0.33%) |
Aug 22, 2002 | 13.82 | 13.82 | 13.53 | 13.63 | 24,990 | -0.25(-1.83%) |
Aug 21, 2002 | 13.49 | 13.88 | 13.12 | 13.88 | 39,082 | +0.37(+2.76%) |
Aug 20, 2002 | 13.88 | 13.88 | 13.35 | 13.51 | 44,476 | -0.26(-1.91%) |
Aug 16, 2002 | 13.22 | 14.17 | 13.22 | 13.77 | 73,650 | +0.46(+3.48%) |
Aug 15, 2002 | 14.07 | 14.07 | 13.27 | 13.31 | 56,146 | -0.76(-5.42%) |
Aug 14, 2002 | 12.34 | 14.08 | 12.31 | 14.07 | 73,430 | +1.74(+14.15%) |
Aug 13, 2002 | 12.85 | 12.94 | 12.26 | 12.33 | 60,329 | -0.62(-4.77%) |
Aug 12, 2002 | 13.13 | 13.13 | 12.48 | 12.94 | 24,990 | +0.59(+4.78%) |
Aug 07, 2002 | 12.49 | 12.76 | 12.35 | 12.35 | 77,283 | -0.05(-0.37%) |
Aug 06, 2002 | 12.08 | 12.76 | 12.04 | 12.40 | 43,485 | +0.41(+3.41%) |
Aug 05, 2002 | 12.63 | 12.68 | 11.76 | 11.99 | 33,027 | -0.68(-5.38%) |
Aug 02, 2002 | 13.13 | 13.22 | 12.62 | 12.67 | 50,641 | -0.45(-3.46%) |
Aug 01, 2002 | 11.94 | 13.15 | 11.94 | 13.13 | 37,981 | +1.18(+9.89%) |
Jul 31, 2002 | 13.43 | 13.43 | 11.74 | 11.94 | 50,972 | -1.57(-11.63%) |
Jul 30, 2002 | 13.72 | 14.12 | 13.08 | 13.52 | 57,026 | -0.38(-2.75%) |
Jul 29, 2002 | 12.05 | 13.90 | 12.05 | 13.90 | 51,962 | +1.93(+16.17%) |
Jul 26, 2002 | 12.99 | 12.99 | 11.81 | 11.96 | 62,311 | -1.03(-7.90%) |
Jul 25, 2002 | 12.50 | 13.22 | 12.22 | 12.99 | 113,723 | +0.46(+3.70%) |
Jul 24, 2002 | 10.54 | 12.61 | 10.31 | 12.53 | 137,062 | +1.67(+15.40%) |
Jul 23, 2002 | 12.44 | 12.44 | 10.74 | 10.85 | 93,577 | -1.68(-13.41%) |
Jul 22, 2002 | 12.44 | 12.82 | 12.27 | 12.54 | 53,173 | +0.00(+0.00%) |
Jul 19, 2002 | 12.94 | 13.35 | 12.54 | 12.54 | 73,980 | -1.13(-8.25%) |
Jul 17, 2002 | 13.24 | 13.72 | 12.94 | 13.66 | 49,430 | +0.36(+2.73%) |
Jul 12, 2002 | 13.67 | 14.28 | 13.26 | 13.30 | 82,127 | -0.44(-3.17%) |
Jul 11, 2002 | 14.92 | 14.92 | 13.50 | 13.73 | 48,990 | -1.21(-8.09%) |
Jul 10, 2002 | 15.53 | 15.64 | 14.94 | 14.94 | 43,706 | -0.59(-3.80%) |
Jul 09, 2002 | 15.44 | 16.26 | 15.40 | 15.53 | 35,889 | -0.05(-0.29%) |
Jul 08, 2002 | 16.53 | 16.79 | 15.40 | 15.58 | 1,750,442 | -1.04(-6.28%) |
Jul 05, 2002 | 15.93 | 16.90 | 15.88 | 16.62 | 46,017 | +0.92(+5.84%) |
Jul 04, 2002 | 16.12 | 16.12 | 15.03 | 15.71 | 149,172 | +0.00(+0.00%) |
Jul 03, 2002 | 16.12 | 16.12 | 15.03 | 15.71 | 149,172 | -0.54(-3.35%) |
Jul 02, 2002 | 16.21 | 16.68 | 15.84 | 16.25 | 126,824 | -0.05(-0.33%) |