Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.14 | 11.35 | 10.39 | 10.85 | 222,879 | -0.15(-1.36%) |
Sep 27, 2002 | 11.41 | 11.58 | 10.98 | 11.00 | 100,099 | -0.41(-3.63%) |
Sep 26, 2002 | 11.35 | 11.42 | 11.19 | 11.41 | 74,199 | +0.02(+0.14%) |
Sep 25, 2002 | 11.11 | 11.42 | 10.92 | 11.40 | 95,899 | +0.34(+3.09%) |
Sep 24, 2002 | 11.31 | 11.43 | 11.04 | 11.06 | 107,579 | -0.30(-2.64%) |
Sep 23, 2002 | 10.85 | 11.43 | 10.85 | 11.36 | 171,190 | +0.29(+2.58%) |
Sep 20, 2002 | 11.66 | 11.75 | 10.95 | 11.07 | 158,619 | -0.31(-2.75%) |
Sep 19, 2002 | 11.60 | 11.67 | 11.16 | 11.38 | 83,019 | -0.22(-1.86%) |
Sep 18, 2002 | 11.46 | 11.96 | 11.41 | 11.60 | 157,779 | +0.13(+1.11%) |
Sep 17, 2002 | 12.14 | 12.14 | 11.47 | 11.47 | 194,879 | -0.64(-5.27%) |
Sep 16, 2002 | 12.22 | 12.32 | 11.89 | 12.11 | 156,659 | -0.12(-0.96%) |
Sep 13, 2002 | 12.50 | 12.61 | 11.96 | 12.23 | 161,776 | -0.19(-1.50%) |
Sep 12, 2002 | 12.76 | 12.91 | 12.23 | 12.41 | 184,138 | -0.51(-3.93%) |
Sep 11, 2002 | 12.86 | 13.26 | 12.86 | 12.92 | 27,299 | +0.06(+0.50%) |
Sep 10, 2002 | 12.87 | 13.09 | 12.50 | 12.86 | 79,939 | -0.01(-0.11%) |
Sep 09, 2002 | 13.21 | 13.21 | 12.77 | 12.87 | 6,089,983 | -0.31(-2.38%) |
Sep 06, 2002 | 12.53 | 13.39 | 12.42 | 13.19 | 164,327 | +0.61(+4.83%) |
Sep 05, 2002 | 12.79 | 12.86 | 12.58 | 12.58 | 72,799 | -0.34(-2.60%) |
Sep 04, 2002 | 12.61 | 13.04 | 12.59 | 12.91 | 295,427 | +0.34(+2.73%) |
Sep 03, 2002 | 13.44 | 13.44 | 12.57 | 12.57 | 219,751 | -0.97(-7.17%) |
Aug 30, 2002 | 13.64 | 13.69 | 13.46 | 13.54 | 62,859 | -0.01(-0.11%) |
Aug 29, 2002 | 13.53 | 13.86 | 13.42 | 13.56 | 204,255 | -0.18(-1.30%) |
Aug 28, 2002 | 13.66 | 13.86 | 13.56 | 13.74 | 284,479 | +0.09(+0.68%) |
Aug 27, 2002 | 14.06 | 14.06 | 13.61 | 13.64 | 176,399 | -0.42(-2.99%) |
Aug 26, 2002 | 13.89 | 14.06 | 13.71 | 14.06 | 103,571 | +0.15(+1.07%) |
Aug 23, 2002 | 14.21 | 14.21 | 13.91 | 13.91 | 113,902 | -0.21(-1.52%) |
Aug 22, 2002 | 14.14 | 14.28 | 13.59 | 14.13 | 76,299 | -0.16(-1.10%) |
Aug 21, 2002 | 14.06 | 14.29 | 13.75 | 14.29 | 139,859 | +0.25(+1.78%) |
Aug 20, 2002 | 13.69 | 14.11 | 13.39 | 14.04 | 117,179 | +0.49(+3.64%) |
Aug 16, 2002 | 12.74 | 13.54 | 12.74 | 13.54 | 63,277 | +0.62(+4.81%) |
Aug 15, 2002 | 12.54 | 13.07 | 12.50 | 12.92 | 107,799 | +0.49(+3.97%) |
Aug 14, 2002 | 12.46 | 12.57 | 12.23 | 12.43 | 144,899 | +0.07(+0.58%) |
Aug 13, 2002 | 12.99 | 13.00 | 12.22 | 12.36 | 207,899 | -0.65(-5.00%) |
Aug 12, 2002 | 13.36 | 13.37 | 12.22 | 13.01 | 263,157 | +1.63(+14.31%) |
Aug 07, 2002 | 11.51 | 11.54 | 11.07 | 11.38 | 100,659 | -0.05(-0.44%) |
Aug 06, 2002 | 11.17 | 11.71 | 10.99 | 11.43 | 135,239 | +0.49(+4.51%) |
Aug 05, 2002 | 10.86 | 11.21 | 10.83 | 10.94 | 195,579 | -0.01(-0.13%) |
Aug 02, 2002 | 11.31 | 11.62 | 10.86 | 10.95 | 201,879 | -0.45(-3.95%) |
Aug 01, 2002 | 11.11 | 11.54 | 11.11 | 11.40 | 128,099 | +0.29(+2.64%) |
Jul 31, 2002 | 12.15 | 12.15 | 11.11 | 11.11 | 230,299 | -0.69(-5.87%) |
Jul 30, 2002 | 10.91 | 11.84 | 10.76 | 11.80 | 159,879 | +0.90(+8.26%) |
Jul 29, 2002 | 10.18 | 10.90 | 10.17 | 10.90 | 180,739 | +0.90(+9.00%) |
Jul 26, 2002 | 10.42 | 10.42 | 9.857 | 10.00 | 459,898 | -0.31(-2.98%) |
Jul 25, 2002 | 10.00 | 10.36 | 9.736 | 10.31 | 160,159 | +0.34(+3.37%) |
Jul 24, 2002 | 9.829 | 10.00 | 9.714 | 9.971 | 160,453 | -0.05(-0.50%) |
Jul 23, 2002 | 10.23 | 10.44 | 9.821 | 10.02 | 200,707 | -0.51(-4.82%) |
Jul 22, 2002 | 10.54 | 10.67 | 10.09 | 10.53 | 157,639 | -0.01(-0.07%) |
Jul 19, 2002 | 10.64 | 11.18 | 10.54 | 10.54 | 267,539 | -0.30(-2.77%) |
Jul 17, 2002 | 11.61 | 11.61 | 10.65 | 10.84 | 418,458 | -0.95(-8.06%) |
Jul 12, 2002 | 11.90 | 11.99 | 11.72 | 11.79 | 160,019 | +0.09(+0.79%) |
Jul 11, 2002 | 11.90 | 11.90 | 11.65 | 11.69 | 202,439 | -0.20(-1.68%) |
Jul 10, 2002 | 12.13 | 12.25 | 11.89 | 11.89 | 215,179 | -0.26(-2.12%) |
Jul 09, 2002 | 12.42 | 12.42 | 12.15 | 12.15 | 231,699 | -0.27(-2.19%) |
Jul 08, 2002 | 12.68 | 12.68 | 12.42 | 12.42 | 254,659 | -0.26(-2.08%) |
Jul 05, 2002 | 12.46 | 12.96 | 12.46 | 12.69 | 260,259 | +0.24(+1.89%) |
Jul 04, 2002 | 12.36 | 12.69 | 11.82 | 12.45 | 618,098 | +0.00(+0.00%) |
Jul 03, 2002 | 12.36 | 12.69 | 11.82 | 12.45 | 618,098 | -0.05(-0.40%) |
Jul 02, 2002 | 12.46 | 12.60 | 11.90 | 12.50 | 410,758 | +0.01(+0.11%) |