Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.73 | 10.81 | 10.23 | 10.35 | 655,027 | -0.41(-3.85%) |
Sep 27, 2002 | 11.10 | 11.17 | 10.67 | 10.77 | 443,209 | -0.35(-3.16%) |
Sep 26, 2002 | 10.98 | 11.24 | 10.89 | 11.12 | 380,048 | +0.17(+1.60%) |
Sep 25, 2002 | 11.15 | 11.24 | 10.85 | 10.94 | 1,311,976 | -0.19(-1.72%) |
Sep 24, 2002 | 11.37 | 11.43 | 11.00 | 11.13 | 498,219 | -0.17(-1.49%) |
Sep 23, 2002 | 11.41 | 11.54 | 10.98 | 11.30 | 444,890 | -0.34(-2.92%) |
Sep 20, 2002 | 12.19 | 12.20 | 11.49 | 11.64 | 677,153 | +0.02(+0.14%) |
Sep 19, 2002 | 12.49 | 12.49 | 11.47 | 11.63 | 792,517 | -0.92(-7.30%) |
Sep 18, 2002 | 12.64 | 12.87 | 12.41 | 12.54 | 608,797 | -0.11(-0.86%) |
Sep 17, 2002 | 13.17 | 13.37 | 12.62 | 12.65 | 446,451 | -0.48(-3.68%) |
Sep 16, 2002 | 13.39 | 13.43 | 12.92 | 13.13 | 493,665 | -0.34(-2.52%) |
Sep 13, 2002 | 13.15 | 13.47 | 12.95 | 13.47 | 205,413 | +0.35(+2.63%) |
Sep 12, 2002 | 13.62 | 13.62 | 13.04 | 13.13 | 227,788 | -0.49(-3.59%) |
Sep 11, 2002 | 13.59 | 13.78 | 13.49 | 13.62 | 171,952 | +0.03(+0.25%) |
Sep 10, 2002 | 13.20 | 13.58 | 13.00 | 13.58 | 486,139 | +0.38(+2.90%) |
Sep 09, 2002 | 13.57 | 13.92 | 12.66 | 13.20 | 1,227,729 | -0.95(-6.71%) |
Sep 06, 2002 | 12.93 | 14.15 | 12.93 | 14.15 | 781,229 | +1.17(+8.98%) |
Sep 05, 2002 | 13.53 | 13.59 | 13.03 | 12.98 | 283,985 | -0.65(-4.76%) |
Sep 04, 2002 | 13.20 | 13.70 | 12.99 | 13.63 | 348,870 | +0.38(+2.89%) |
Sep 03, 2002 | 13.54 | 13.57 | 12.96 | 13.25 | 405,384 | -0.38(-2.81%) |
Aug 30, 2002 | 13.74 | 14.10 | 13.62 | 13.63 | 238,235 | -0.42(-2.96%) |
Aug 29, 2002 | 13.78 | 14.22 | 13.37 | 14.05 | 361,186 | +0.43(+3.18%) |
Aug 28, 2002 | 13.80 | 13.92 | 13.45 | 13.62 | 305,000 | -0.18(-1.33%) |
Aug 27, 2002 | 13.97 | 14.27 | 13.79 | 13.80 | 857,998 | -0.19(-1.37%) |
Aug 26, 2002 | 13.82 | 14.04 | 13.63 | 13.99 | 459,065 | +0.24(+1.76%) |
Aug 23, 2002 | 14.20 | 14.23 | 13.72 | 13.75 | 269,545 | -0.49(-3.45%) |
Aug 22, 2002 | 14.05 | 14.34 | 13.57 | 14.24 | 259,969 | +0.21(+1.48%) |
Aug 21, 2002 | 13.51 | 14.03 | 13.41 | 14.03 | 403,278 | +0.61(+4.53%) |
Aug 20, 2002 | 13.53 | 13.66 | 13.29 | 13.42 | 501,621 | +0.77(+6.05%) |
Aug 16, 2002 | 12.14 | 12.78 | 11.94 | 12.66 | 574,561 | +0.55(+4.54%) |
Aug 15, 2002 | 12.06 | 12.35 | 11.95 | 12.11 | 1,182,581 | +0.05(+0.41%) |
Aug 14, 2002 | 11.83 | 11.99 | 11.60 | 12.06 | 766,820 | +0.21(+1.76%) |
Aug 13, 2002 | 12.20 | 12.26 | 11.73 | 11.85 | 426,555 | -0.36(-2.93%) |
Aug 12, 2002 | 12.28 | 12.38 | 11.98 | 12.21 | 464,703 | +0.15(+1.24%) |
Aug 07, 2002 | 11.69 | 12.12 | 11.56 | 12.06 | 312,684 | +0.41(+3.50%) |
Aug 06, 2002 | 11.28 | 11.95 | 11.27 | 11.65 | 542,033 | +0.45(+4.01%) |
Aug 05, 2002 | 11.80 | 11.81 | 11.13 | 11.20 | 529,323 | -0.65(-5.48%) |
Aug 02, 2002 | 11.92 | 12.06 | 11.45 | 11.85 | 709,412 | -0.01(-0.07%) |
Aug 01, 2002 | 11.79 | 12.12 | 11.78 | 11.86 | 961,347 | -0.03(-0.21%) |
Jul 31, 2002 | 11.94 | 12.03 | 11.58 | 11.88 | 623,687 | -0.05(-0.42%) |
Jul 30, 2002 | 11.87 | 12.03 | 11.73 | 11.93 | 785,552 | +0.05(+0.42%) |
Jul 29, 2002 | 11.47 | 12.08 | 11.40 | 11.88 | 1,285,198 | +0.41(+3.56%) |
Jul 26, 2002 | 11.53 | 11.59 | 11.16 | 11.48 | 638,561 | -0.03(-0.22%) |
Jul 25, 2002 | 12.05 | 12.08 | 11.38 | 11.50 | 1,141,825 | -0.52(-4.36%) |
Jul 24, 2002 | 11.08 | 12.03 | 10.49 | 12.03 | 1,807,900 | +0.94(+8.50%) |
Jul 23, 2002 | 10.26 | 11.26 | 9.960 | 11.08 | 2,098,290 | +1.27(+12.88%) |
Jul 22, 2002 | 10.63 | 10.83 | 9.794 | 9.819 | 1,550,932 | -0.97(-8.96%) |
Jul 19, 2002 | 10.83 | 10.88 | 10.33 | 10.78 | 1,286,759 | -0.85(-7.30%) |
Jul 17, 2002 | 11.57 | 11.86 | 11.48 | 11.63 | 916,077 | -0.11(-0.92%) |
Jul 12, 2002 | 12.03 | 12.33 | 11.73 | 11.74 | 902,509 | -0.29(-2.42%) |
Jul 11, 2002 | 12.03 | 12.30 | 11.80 | 12.03 | 899,387 | -0.04(-0.34%) |
Jul 10, 2002 | 13.04 | 13.13 | 12.08 | 12.08 | 1,155,274 | -0.91(-6.99%) |
Jul 09, 2002 | 13.14 | 13.14 | 12.98 | 12.98 | 733,798 | -0.16(-1.20%) |
Jul 08, 2002 | 13.47 | 13.66 | 13.04 | 13.14 | 478,272 | -0.33(-2.42%) |
Jul 05, 2002 | 13.19 | 13.47 | 13.08 | 13.47 | 205,934 | +0.29(+2.21%) |
Jul 04, 2002 | 13.01 | 13.23 | 12.69 | 13.17 | 830,582 | +0.00(+0.00%) |
Jul 03, 2002 | 13.01 | 13.23 | 12.69 | 13.17 | 828,901 | +0.25(+1.93%) |
Jul 02, 2002 | 13.12 | 13.12 | 12.49 | 12.92 | 1,715,319 | -0.17(-1.27%) |