Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.83 | 11.30 | 10.62 | 10.94 | 363,189 | +0.07(+0.61%) |
Sep 27, 2002 | 11.10 | 11.25 | 10.67 | 10.87 | 215,276 | -0.23(-2.08%) |
Sep 26, 2002 | 10.71 | 11.24 | 10.71 | 11.10 | 387,135 | +0.43(+4.03%) |
Sep 25, 2002 | 10.58 | 10.71 | 10.27 | 10.67 | 489,815 | +0.09(+0.86%) |
Sep 24, 2002 | 10.50 | 10.87 | 10.46 | 10.58 | 496,951 | +0.08(+0.79%) |
Sep 23, 2002 | 11.41 | 11.41 | 10.44 | 10.50 | 784,188 | -0.91(-7.97%) |
Sep 20, 2002 | 11.44 | 11.60 | 11.41 | 11.41 | 498,644 | -0.02(-0.15%) |
Sep 19, 2002 | 12.20 | 12.22 | 11.33 | 11.43 | 405,518 | -0.83(-6.75%) |
Sep 18, 2002 | 12.31 | 12.33 | 12.15 | 12.25 | 198,828 | -0.08(-0.67%) |
Sep 17, 2002 | 12.73 | 12.73 | 12.32 | 12.34 | 205,117 | -0.23(-1.84%) |
Sep 16, 2002 | 12.54 | 12.73 | 12.39 | 12.57 | 259,904 | -0.06(-0.46%) |
Sep 13, 2002 | 12.49 | 12.68 | 12.11 | 12.63 | 387,135 | +0.13(+1.06%) |
Sep 12, 2002 | 13.17 | 13.17 | 12.36 | 12.49 | 486,550 | -0.69(-5.27%) |
Sep 11, 2002 | 13.01 | 13.31 | 12.99 | 13.19 | 103,768 | +0.18(+1.40%) |
Sep 10, 2002 | 13.06 | 13.37 | 12.82 | 13.01 | 279,134 | -0.06(-0.44%) |
Sep 09, 2002 | 13.49 | 13.49 | 13.03 | 13.06 | 191,451 | -0.44(-3.25%) |
Sep 06, 2002 | 13.11 | 13.56 | 13.11 | 13.50 | 411,686 | +0.40(+3.03%) |
Sep 05, 2002 | 13.00 | 13.46 | 12.82 | 13.11 | 497,192 | -0.06(-0.44%) |
Sep 04, 2002 | 12.51 | 13.30 | 12.51 | 13.16 | 318,561 | +0.69(+5.57%) |
Sep 03, 2002 | 12.57 | 12.85 | 12.02 | 12.47 | 694,933 | -0.06(-0.46%) |
Aug 30, 2002 | 12.65 | 13.04 | 12.49 | 12.53 | 178,268 | -0.12(-0.98%) |
Aug 29, 2002 | 12.71 | 12.87 | 12.40 | 12.65 | 200,401 | -0.08(-0.65%) |
Aug 28, 2002 | 12.73 | 13.01 | 12.73 | 12.73 | 442,648 | -0.21(-1.60%) |
Aug 27, 2002 | 13.18 | 13.23 | 12.83 | 12.94 | 318,198 | -0.23(-1.76%) |
Aug 26, 2002 | 13.31 | 13.31 | 12.94 | 13.17 | 341,419 | -0.05(-0.38%) |
Aug 23, 2002 | 13.31 | 13.37 | 13.15 | 13.22 | 584,634 | -0.11(-0.81%) |
Aug 22, 2002 | 12.82 | 13.60 | 12.09 | 13.33 | 2,447,021 | -1.43(-9.69%) |
Aug 21, 2002 | 14.51 | 14.81 | 14.28 | 14.76 | 266,072 | +0.26(+1.77%) |
Aug 20, 2002 | 14.80 | 14.80 | 14.30 | 14.50 | 182,017 | -0.13(-0.90%) |
Aug 16, 2002 | 14.64 | 14.72 | 14.43 | 14.64 | 201,247 | -0.08(-0.56%) |
Aug 15, 2002 | 14.14 | 14.85 | 14.13 | 14.72 | 404,430 | +0.50(+3.49%) |
Aug 14, 2002 | 13.93 | 14.30 | 13.89 | 14.22 | 322,915 | +0.36(+2.56%) |
Aug 13, 2002 | 13.93 | 14.14 | 13.77 | 13.87 | 130,012 | -0.11(-0.77%) |
Aug 12, 2002 | 14.14 | 14.22 | 13.91 | 13.97 | 108,243 | +0.23(+1.68%) |
Aug 07, 2002 | 13.79 | 13.85 | 13.44 | 13.74 | 215,881 | -0.02(-0.18%) |
Aug 06, 2002 | 13.35 | 14.03 | 13.35 | 13.77 | 249,261 | +0.41(+3.10%) |
Aug 05, 2002 | 13.60 | 13.64 | 13.31 | 13.35 | 124,933 | -0.29(-2.12%) |
Aug 02, 2002 | 14.06 | 14.06 | 13.56 | 13.64 | 703,036 | -0.38(-2.71%) |
Aug 01, 2002 | 13.64 | 14.21 | 13.64 | 14.02 | 247,447 | +0.30(+2.17%) |
Jul 31, 2002 | 13.89 | 13.92 | 13.64 | 13.73 | 246,721 | -0.28(-2.01%) |
Jul 30, 2002 | 14.06 | 14.19 | 13.73 | 14.01 | 217,332 | -0.21(-1.51%) |
Jul 29, 2002 | 13.64 | 14.22 | 13.63 | 14.22 | 480,261 | +0.58(+4.24%) |
Jul 26, 2002 | 13.27 | 13.64 | 13.27 | 13.64 | 616,804 | +0.29(+2.17%) |
Jul 25, 2002 | 13.23 | 13.56 | 13.06 | 13.35 | 1,264,207 | +0.12(+0.94%) |
Jul 24, 2002 | 12.24 | 13.52 | 12.07 | 13.23 | 694,812 | +0.97(+7.89%) |
Jul 23, 2002 | 12.82 | 12.85 | 12.20 | 12.26 | 361,858 | -0.30(-2.37%) |
Jul 22, 2002 | 12.73 | 12.73 | 12.20 | 12.56 | 785,518 | -0.21(-1.68%) |
Jul 19, 2002 | 13.19 | 13.22 | 12.57 | 12.77 | 346,740 | -0.78(-5.73%) |
Jul 17, 2002 | 13.93 | 14.39 | 13.31 | 13.55 | 493,080 | -0.74(-5.21%) |
Jul 12, 2002 | 13.81 | 14.35 | 13.74 | 14.30 | 436,721 | +0.44(+3.16%) |
Jul 11, 2002 | 14.22 | 14.22 | 13.56 | 13.86 | 312,030 | -0.37(-2.61%) |
Jul 10, 2002 | 14.55 | 14.55 | 14.23 | 14.23 | 278,287 | -0.32(-2.22%) |
Jul 09, 2002 | 13.99 | 14.55 | 13.99 | 14.55 | 396,327 | +0.56(+4.02%) |
Jul 08, 2002 | 13.65 | 13.99 | 13.65 | 13.99 | 125,900 | -0.02(-0.18%) |
Jul 05, 2002 | 13.69 | 14.02 | 13.63 | 14.02 | 52,730 | +0.33(+2.42%) |
Jul 04, 2002 | 13.96 | 13.96 | 13.20 | 13.68 | 232,813 | +0.00(+0.00%) |
Jul 03, 2002 | 13.96 | 13.96 | 13.20 | 13.68 | 232,813 | -0.33(-2.36%) |
Jul 02, 2002 | 14.40 | 14.43 | 14.01 | 14.02 | 192,176 | -0.43(-2.98%) |