Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.75 | 10.96 | 10.03 | 10.47 | 230,876 | -0.14(-1.36%) |
Sep 27, 2002 | 11.02 | 11.18 | 10.60 | 10.62 | 103,691 | -0.40(-3.63%) |
Sep 26, 2002 | 10.96 | 11.03 | 10.81 | 11.02 | 76,862 | +0.02(+0.14%) |
Sep 25, 2002 | 10.72 | 11.03 | 10.54 | 11.00 | 99,340 | +0.33(+3.09%) |
Sep 24, 2002 | 10.91 | 11.03 | 10.65 | 10.67 | 111,439 | -0.29(-2.64%) |
Sep 23, 2002 | 10.47 | 11.03 | 10.47 | 10.96 | 177,332 | +0.28(+2.58%) |
Sep 20, 2002 | 11.25 | 11.34 | 10.57 | 10.69 | 164,310 | -0.30(-2.75%) |
Sep 19, 2002 | 11.20 | 11.27 | 10.78 | 10.99 | 85,998 | -0.21(-1.86%) |
Sep 18, 2002 | 11.06 | 11.55 | 11.01 | 11.20 | 163,440 | +0.12(+1.11%) |
Sep 17, 2002 | 11.72 | 11.72 | 11.07 | 11.08 | 201,871 | -0.62(-5.27%) |
Sep 16, 2002 | 11.80 | 11.89 | 11.48 | 11.69 | 162,280 | -0.11(-0.96%) |
Sep 13, 2002 | 12.07 | 12.17 | 11.55 | 11.80 | 167,581 | -0.18(-1.50%) |
Sep 12, 2002 | 12.32 | 12.46 | 11.80 | 11.98 | 190,745 | -0.49(-3.92%) |
Sep 11, 2002 | 12.41 | 12.80 | 12.41 | 12.47 | 28,279 | +0.06(+0.50%) |
Sep 10, 2002 | 12.43 | 12.63 | 12.07 | 12.41 | 82,808 | -0.01(-0.11%) |
Sep 09, 2002 | 12.75 | 12.75 | 12.33 | 12.43 | 6,308,491 | -0.30(-2.38%) |
Sep 06, 2002 | 12.09 | 12.92 | 11.99 | 12.73 | 170,223 | +0.59(+4.83%) |
Sep 05, 2002 | 12.35 | 12.41 | 12.14 | 12.14 | 75,411 | -0.32(-2.60%) |
Sep 04, 2002 | 12.17 | 12.58 | 12.15 | 12.47 | 306,027 | +0.33(+2.73%) |
Sep 03, 2002 | 12.97 | 12.97 | 12.14 | 12.14 | 227,636 | -0.94(-7.17%) |
Aug 30, 2002 | 13.17 | 13.21 | 13.00 | 13.07 | 65,115 | -0.01(-0.11%) |
Aug 29, 2002 | 13.06 | 13.38 | 12.96 | 13.09 | 211,583 | -0.17(-1.30%) |
Aug 28, 2002 | 13.18 | 13.38 | 13.09 | 13.26 | 294,686 | +0.09(+0.68%) |
Aug 27, 2002 | 13.57 | 13.57 | 13.14 | 13.17 | 182,728 | -0.41(-2.99%) |
Aug 26, 2002 | 13.41 | 13.58 | 13.24 | 13.58 | 107,287 | +0.14(+1.07%) |
Aug 23, 2002 | 13.72 | 13.72 | 13.43 | 13.43 | 117,989 | -0.21(-1.52%) |
Aug 22, 2002 | 13.65 | 13.78 | 13.12 | 13.64 | 79,037 | -0.15(-1.10%) |
Aug 21, 2002 | 13.57 | 13.79 | 13.27 | 13.79 | 144,877 | +0.24(+1.78%) |
Aug 20, 2002 | 13.21 | 13.62 | 12.93 | 13.55 | 121,384 | +0.48(+3.64%) |
Aug 16, 2002 | 12.30 | 13.07 | 12.30 | 13.07 | 65,547 | +0.60(+4.81%) |
Aug 15, 2002 | 12.10 | 12.62 | 12.07 | 12.47 | 111,667 | +0.48(+3.97%) |
Aug 14, 2002 | 12.03 | 12.14 | 11.80 | 12.00 | 150,098 | +0.07(+0.58%) |
Aug 13, 2002 | 12.54 | 12.55 | 11.80 | 11.93 | 215,358 | -0.63(-5.00%) |
Aug 12, 2002 | 12.90 | 12.91 | 11.80 | 12.56 | 272,599 | +1.57(+14.31%) |
Aug 07, 2002 | 11.12 | 11.14 | 10.69 | 10.98 | 104,271 | -0.05(-0.44%) |
Aug 06, 2002 | 10.78 | 11.31 | 10.61 | 11.03 | 140,092 | +0.48(+4.51%) |
Aug 05, 2002 | 10.48 | 10.83 | 10.45 | 10.56 | 202,596 | -0.01(-0.13%) |
Aug 02, 2002 | 10.92 | 11.22 | 10.48 | 10.57 | 209,122 | -0.43(-3.95%) |
Aug 01, 2002 | 10.72 | 11.14 | 10.72 | 11.01 | 132,695 | +0.28(+2.64%) |
Jul 31, 2002 | 11.73 | 11.73 | 10.72 | 10.72 | 238,562 | -0.67(-5.87%) |
Jul 30, 2002 | 10.53 | 11.43 | 10.39 | 11.39 | 165,616 | +0.87(+8.26%) |
Jul 29, 2002 | 9.826 | 10.52 | 9.819 | 10.52 | 187,224 | +0.87(+9.00%) |
Jul 26, 2002 | 10.06 | 10.06 | 9.516 | 9.654 | 476,399 | -0.30(-2.98%) |
Jul 25, 2002 | 9.654 | 9.998 | 9.399 | 9.950 | 165,906 | +0.32(+3.37%) |
Jul 24, 2002 | 9.488 | 9.654 | 9.378 | 9.626 | 166,210 | -0.05(-0.50%) |
Jul 23, 2002 | 9.874 | 10.08 | 9.481 | 9.674 | 207,909 | -0.49(-4.82%) |
Jul 22, 2002 | 10.18 | 10.30 | 9.736 | 10.16 | 163,295 | -0.01(-0.07%) |
Jul 19, 2002 | 10.27 | 10.79 | 10.17 | 10.17 | 277,138 | -0.29(-2.77%) |
Jul 17, 2002 | 11.21 | 11.21 | 10.28 | 10.46 | 433,473 | -0.92(-8.06%) |
Jul 12, 2002 | 11.49 | 11.57 | 11.32 | 11.38 | 165,761 | +0.09(+0.79%) |
Jul 11, 2002 | 11.49 | 11.49 | 11.25 | 11.29 | 209,702 | -0.19(-1.68%) |
Jul 10, 2002 | 11.71 | 11.83 | 11.48 | 11.48 | 222,900 | -0.25(-2.12%) |
Jul 09, 2002 | 11.99 | 11.99 | 11.73 | 11.73 | 240,012 | -0.26(-2.18%) |
Jul 08, 2002 | 12.24 | 12.24 | 11.99 | 11.99 | 263,796 | -0.26(-2.08%) |
Jul 05, 2002 | 12.03 | 12.52 | 12.03 | 12.25 | 269,597 | +0.23(+1.89%) |
Jul 04, 2002 | 11.94 | 12.25 | 11.41 | 12.02 | 640,275 | +0.00(+0.00%) |
Jul 03, 2002 | 11.94 | 12.25 | 11.41 | 12.02 | 640,275 | -0.05(-0.40%) |
Jul 02, 2002 | 12.03 | 12.16 | 11.49 | 12.07 | 425,496 | +0.01(+0.11%) |