Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.07 | 10.15 | 9.790 | 10.06 | 376,600 | -0.14(-1.37%) |
Sep 27, 2002 | 10.40 | 10.75 | 10.17 | 10.20 | 403,400 | -0.38(-3.59%) |
Sep 26, 2002 | 10.73 | 11.05 | 10.12 | 10.58 | 480,500 | -0.14(-1.31%) |
Sep 25, 2002 | 10.17 | 10.84 | 9.960 | 10.72 | 709,208 | +0.71(+7.09%) |
Sep 24, 2002 | 9.770 | 10.35 | 9.370 | 10.01 | 1,512,694 | +0.12(+1.21%) |
Sep 23, 2002 | 10.43 | 10.43 | 9.640 | 9.890 | 680,646 | -0.59(-5.63%) |
Sep 20, 2002 | 10.85 | 11.09 | 10.23 | 10.48 | 999,446 | -0.22(-2.06%) |
Sep 19, 2002 | 11.20 | 11.35 | 10.66 | 10.70 | 1,123,665 | -0.55(-4.89%) |
Sep 18, 2002 | 12.25 | 12.30 | 11.13 | 11.25 | 821,600 | -1.06(-8.61%) |
Sep 17, 2002 | 12.56 | 12.95 | 12.01 | 12.31 | 435,200 | -0.13(-1.05%) |
Sep 16, 2002 | 12.72 | 12.90 | 12.15 | 12.44 | 262,580 | -0.33(-2.58%) |
Sep 13, 2002 | 12.41 | 12.97 | 12.34 | 12.77 | 348,700 | +0.16(+1.27%) |
Sep 12, 2002 | 13.35 | 13.35 | 12.59 | 12.61 | 300,192 | -0.75(-5.61%) |
Sep 11, 2002 | 13.34 | 13.92 | 13.34 | 13.36 | 283,600 | +0.12(+0.91%) |
Sep 10, 2002 | 12.71 | 13.32 | 12.71 | 13.24 | 351,474 | +0.56(+4.42%) |
Sep 09, 2002 | 12.19 | 12.71 | 11.92 | 12.68 | 197,097 | +0.15(+1.20%) |
Sep 06, 2002 | 11.85 | 12.70 | 11.85 | 12.53 | 600,700 | +0.83(+7.09%) |
Sep 05, 2002 | 12.39 | 12.40 | 11.61 | 11.70 | 586,900 | -0.77(-6.16%) |
Sep 04, 2002 | 12.14 | 12.50 | 11.72 | 12.47 | 742,844 | +0.42(+3.47%) |
Sep 03, 2002 | 12.23 | 12.23 | 11.88 | 12.05 | 698,100 | -0.27(-2.19%) |
Aug 30, 2002 | 12.19 | 12.83 | 11.86 | 12.32 | 879,700 | +0.04(+0.33%) |
Aug 29, 2002 | 12.48 | 12.77 | 12.22 | 12.28 | 728,914 | -0.23(-1.84%) |
Aug 28, 2002 | 12.08 | 12.92 | 12.07 | 12.51 | 842,600 | +0.37(+3.05%) |
Aug 27, 2002 | 13.01 | 13.01 | 12.08 | 12.14 | 1,358,100 | -0.66(-5.14%) |
Aug 26, 2002 | 12.33 | 12.90 | 12.03 | 12.80 | 375,304 | +0.47(+3.80%) |
Aug 23, 2002 | 13.24 | 13.24 | 12.29 | 12.33 | 945,680 | -0.99(-7.43%) |
Aug 22, 2002 | 12.95 | 13.50 | 12.62 | 13.32 | 715,300 | +0.52(+4.06%) |
Aug 21, 2002 | 12.06 | 12.98 | 11.90 | 12.80 | 1,096,201 | +0.66(+5.44%) |
Aug 20, 2002 | 13.35 | 13.36 | 12.14 | 12.14 | 1,086,662 | +0.04(+0.33%) |
Aug 16, 2002 | 11.27 | 12.28 | 11.09 | 12.10 | 712,520 | +0.82(+7.27%) |
Aug 15, 2002 | 10.26 | 11.58 | 10.26 | 11.28 | 723,200 | +0.93(+8.99%) |
Aug 14, 2002 | 10.17 | 10.65 | 10.01 | 10.35 | 577,584 | +0.16(+1.57%) |
Aug 13, 2002 | 10.25 | 11.11 | 10.17 | 10.19 | 670,981 | -0.35(-3.32%) |
Aug 12, 2002 | 10.54 | 10.79 | 10.34 | 10.54 | 292,200 | -0.61(-5.47%) |
Aug 07, 2002 | 11.30 | 11.53 | 10.55 | 11.15 | 674,800 | +0.18(+1.64%) |
Aug 06, 2002 | 10.18 | 11.30 | 10.18 | 10.97 | 537,400 | +0.86(+8.51%) |
Aug 05, 2002 | 10.76 | 11.10 | 10.05 | 10.11 | 255,630 | -0.86(-7.84%) |
Aug 02, 2002 | 11.30 | 11.37 | 10.62 | 10.97 | 700,300 | -0.17(-1.53%) |
Aug 01, 2002 | 12.12 | 12.43 | 11.10 | 11.14 | 894,760 | -1.02(-8.39%) |
Jul 31, 2002 | 12.94 | 12.99 | 11.90 | 12.16 | 440,557 | -0.89(-6.82%) |
Jul 30, 2002 | 12.26 | 13.11 | 12.11 | 13.05 | 835,700 | +0.75(+6.10%) |
Jul 29, 2002 | 12.30 | 12.61 | 11.81 | 12.30 | 794,307 | +0.20(+1.66%) |
Jul 26, 2002 | 12.20 | 12.50 | 11.64 | 12.10 | 382,811 | +0.37(+3.15%) |
Jul 25, 2002 | 13.06 | 13.18 | 11.60 | 11.73 | 1,254,117 | -1.58(-11.87%) |
Jul 24, 2002 | 13.11 | 13.56 | 12.60 | 13.31 | 1,034,200 | -0.04(-0.30%) |
Jul 23, 2002 | 13.70 | 13.87 | 13.15 | 13.35 | 1,120,747 | -0.26(-1.92%) |
Jul 22, 2002 | 13.03 | 14.10 | 12.95 | 13.61 | 1,066,200 | +0.50(+3.82%) |
Jul 19, 2002 | 11.90 | 13.89 | 10.01 | 13.11 | 5,642,000 | -3.40(-20.59%) |
Jul 17, 2002 | 16.95 | 17.70 | 15.95 | 16.51 | 566,500 | +0.34(+2.10%) |
Jul 12, 2002 | 16.54 | 16.84 | 15.92 | 16.17 | 576,300 | -0.13(-0.80%) |
Jul 11, 2002 | 15.72 | 16.50 | 15.38 | 16.30 | 560,900 | +0.40(+2.52%) |
Jul 10, 2002 | 16.54 | 16.65 | 15.76 | 15.90 | 937,400 | -0.42(-2.57%) |
Jul 09, 2002 | 17.50 | 17.60 | 16.17 | 16.32 | 684,800 | -1.18(-6.74%) |
Jul 08, 2002 | 18.90 | 18.90 | 17.50 | 17.50 | 469,300 | -1.40(-7.41%) |
Jul 05, 2002 | 17.30 | 18.90 | 17.29 | 18.90 | 174,900 | +1.84(+10.79%) |
Jul 04, 2002 | 16.90 | 17.30 | 16.27 | 17.06 | 481,000 | +0.00(+0.00%) |
Jul 03, 2002 | 16.90 | 17.30 | 16.27 | 17.06 | 480,500 | +0.01(+0.06%) |
Jul 02, 2002 | 17.30 | 17.30 | 16.50 | 17.05 | 757,500 | -0.35(-2.01%) |