Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.98 | 12.08 | 11.98 | 12.03 | 17,661 | -0.02(-0.19%) |
Sep 27, 2002 | 12.02 | 12.21 | 12.02 | 12.06 | 17,581 | -0.28(-2.30%) |
Sep 26, 2002 | 12.32 | 12.55 | 12.02 | 12.34 | 6,381 | +0.15(+1.25%) |
Sep 25, 2002 | 12.16 | 12.23 | 12.08 | 12.19 | 6,593 | +0.15(+1.21%) |
Sep 24, 2002 | 12.14 | 12.21 | 11.98 | 12.04 | 23,169 | -0.05(-0.37%) |
Sep 23, 2002 | 12.21 | 12.26 | 12.06 | 12.09 | 13,153 | -0.28(-2.24%) |
Sep 20, 2002 | 12.43 | 12.50 | 12.28 | 12.36 | 6,622 | -0.20(-1.59%) |
Sep 19, 2002 | 12.72 | 12.72 | 12.37 | 12.56 | 3,255 | +0.12(+0.99%) |
Sep 18, 2002 | 12.52 | 12.52 | 12.21 | 12.44 | 8,204 | -0.08(-0.62%) |
Sep 17, 2002 | 12.67 | 12.68 | 12.52 | 12.52 | 781 | -0.38(-2.97%) |
Sep 16, 2002 | 12.75 | 12.90 | 12.75 | 12.90 | 4,297 | +0.31(+2.43%) |
Sep 13, 2002 | 12.88 | 12.88 | 12.31 | 12.59 | 18,232 | +0.00(+0.00%) |
Sep 12, 2002 | 12.59 | 12.71 | 12.59 | 12.59 | 6,641 | -0.22(-1.73%) |
Sep 11, 2002 | 12.96 | 12.96 | 12.77 | 12.82 | 5,079 | +0.18(+1.40%) |
Sep 10, 2002 | 12.75 | 12.84 | 12.64 | 12.64 | 19,404 | -0.31(-2.37%) |
Sep 09, 2002 | 12.92 | 12.95 | 12.86 | 12.95 | 44,538 | +0.19(+1.50%) |
Sep 06, 2002 | 12.67 | 12.84 | 12.67 | 12.75 | 6,511 | +0.08(+0.67%) |
Sep 05, 2002 | 12.67 | 12.79 | 12.59 | 12.67 | 16,539 | +0.16(+1.29%) |
Sep 04, 2002 | 12.39 | 12.59 | 12.39 | 12.51 | 11,981 | +0.20(+1.62%) |
Sep 03, 2002 | 12.32 | 12.44 | 12.21 | 12.31 | 8,855 | -0.25(-2.02%) |
Aug 30, 2002 | 12.55 | 12.71 | 12.55 | 12.56 | 6,251 | -0.22(-1.74%) |
Aug 29, 2002 | 12.79 | 12.79 | 12.79 | 12.79 | 1,693 | +0.23(+1.84%) |
Aug 28, 2002 | 12.76 | 12.76 | 12.53 | 12.55 | 15,237 | -0.27(-2.10%) |
Aug 27, 2002 | 13.02 | 13.05 | 12.79 | 12.82 | 14,195 | -0.15(-1.18%) |
Aug 26, 2002 | 12.99 | 13.06 | 12.86 | 12.98 | 12,892 | +0.19(+1.50%) |
Aug 23, 2002 | 12.94 | 13.12 | 12.79 | 12.79 | 26,176 | -0.35(-2.69%) |
Aug 22, 2002 | 12.84 | 13.25 | 12.84 | 13.14 | 14,195 | +0.16(+1.24%) |
Aug 21, 2002 | 13.13 | 13.13 | 12.92 | 12.98 | 5,469 | -0.08(-0.58%) |
Aug 20, 2002 | 13.03 | 13.05 | 13.02 | 13.05 | 15,757 | +0.27(+2.10%) |
Aug 16, 2002 | 12.67 | 12.89 | 12.67 | 12.79 | 35,162 | -0.11(-0.83%) |
Aug 15, 2002 | 12.59 | 12.92 | 12.55 | 12.89 | 7,944 | +0.38(+3.01%) |
Aug 14, 2002 | 12.54 | 12.55 | 12.44 | 12.52 | 32,297 | -0.05(-0.37%) |
Aug 13, 2002 | 12.64 | 12.72 | 12.56 | 12.56 | 48,966 | -0.17(-1.33%) |
Aug 12, 2002 | 12.74 | 12.74 | 12.67 | 12.73 | 7,423 | +0.39(+3.17%) |
Aug 07, 2002 | 12.17 | 12.39 | 12.17 | 12.34 | 26,438 | +0.50(+4.22%) |
Aug 06, 2002 | 11.86 | 12.00 | 11.81 | 11.84 | 9,506 | +0.05(+0.38%) |
Aug 05, 2002 | 11.79 | 11.87 | 11.79 | 11.80 | 23,050 | -0.02(-0.19%) |
Aug 02, 2002 | 11.94 | 11.94 | 11.65 | 11.82 | 63,031 | -0.08(-0.65%) |
Aug 01, 2002 | 11.88 | 11.94 | 11.76 | 11.89 | 27,608 | -0.18(-1.46%) |
Jul 31, 2002 | 11.87 | 12.24 | 11.87 | 12.07 | 33,729 | -0.09(-0.70%) |
Jul 30, 2002 | 11.93 | 12.19 | 11.93 | 12.16 | 1,823 | +0.01(+0.06%) |
Jul 29, 2002 | 11.89 | 12.16 | 11.89 | 12.15 | 5,730 | +0.25(+2.07%) |
Jul 26, 2002 | 11.79 | 11.94 | 11.79 | 11.90 | 15,497 | +0.08(+0.65%) |
Jul 25, 2002 | 11.99 | 11.99 | 11.83 | 11.83 | 10,809 | -0.53(-4.29%) |
Jul 24, 2002 | 12.09 | 12.36 | 11.59 | 12.36 | 47,143 | +0.05(+0.38%) |
Jul 23, 2002 | 12.36 | 12.36 | 12.15 | 12.31 | 18,362 | -0.17(-1.36%) |
Jul 22, 2002 | 12.33 | 12.75 | 12.33 | 12.48 | 49,401 | +0.28(+2.33%) |
Jul 19, 2002 | 12.18 | 12.22 | 12.18 | 12.19 | 15,497 | -0.03(-0.25%) |
Jul 17, 2002 | 12.40 | 12.41 | 12.18 | 12.22 | 57,041 | +0.13(+1.08%) |
Jul 12, 2002 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 12.08 | 12.15 | 12.08 | 12.09 | 5,079 | -0.05(-0.44%) |
Jul 10, 2002 | 12.33 | 12.39 | 12.15 | 12.15 | 10,288 | -0.18(-1.49%) |
Jul 09, 2002 | 12.09 | 12.33 | 12.09 | 12.33 | 22,139 | +0.24(+1.97%) |
Jul 08, 2002 | 12.33 | 12.33 | 12.09 | 12.09 | 9,116 | -0.24(-1.93%) |
Jul 05, 2002 | 12.36 | 12.36 | 12.29 | 12.33 | 7,032 | +0.12(+1.01%) |
Jul 04, 2002 | 12.30 | 12.32 | 12.16 | 12.21 | 156,798 | +0.00(+0.00%) |
Jul 03, 2002 | 12.30 | 12.32 | 12.16 | 12.21 | 156,798 | +0.14(+1.14%) |
Jul 02, 2002 | 12.33 | 12.33 | 12.07 | 12.07 | 22,920 | -0.29(-2.35%) |