Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.600 | 9.850 | 9.320 | 9.620 | 37,400 | -0.31(-3.12%) |
Sep 27, 2002 | 9.830 | 10.05 | 9.700 | 9.930 | 58,700 | -0.22(-2.17%) |
Sep 26, 2002 | 10.02 | 10.15 | 9.850 | 10.15 | 140,100 | +0.50(+5.18%) |
Sep 25, 2002 | 9.630 | 9.860 | 9.460 | 9.650 | 41,600 | +0.11(+1.15%) |
Sep 24, 2002 | 9.620 | 9.820 | 9.450 | 9.540 | 105,600 | -0.43(-4.31%) |
Sep 23, 2002 | 9.950 | 10.17 | 9.950 | 9.970 | 59,900 | -0.23(-2.25%) |
Sep 20, 2002 | 10.25 | 10.40 | 10.15 | 10.20 | 110,000 | -0.31(-2.95%) |
Sep 19, 2002 | 10.43 | 10.69 | 10.31 | 10.51 | 65,700 | +0.00(+0.00%) |
Sep 18, 2002 | 10.55 | 10.76 | 10.45 | 10.51 | 60,600 | -0.44(-4.02%) |
Sep 17, 2002 | 11.01 | 11.15 | 10.79 | 10.95 | 52,100 | -0.05(-0.45%) |
Sep 16, 2002 | 10.85 | 11.15 | 10.76 | 11.00 | 72,200 | +0.15(+1.38%) |
Sep 13, 2002 | 10.93 | 10.98 | 10.76 | 10.85 | 42,500 | -0.10(-0.91%) |
Sep 12, 2002 | 10.78 | 11.05 | 10.68 | 10.95 | 50,800 | +0.11(+1.01%) |
Sep 11, 2002 | 10.66 | 11.13 | 10.66 | 10.84 | 53,000 | +0.19(+1.78%) |
Sep 10, 2002 | 10.65 | 10.72 | 10.40 | 10.65 | 116,700 | +0.04(+0.38%) |
Sep 09, 2002 | 10.79 | 10.79 | 10.38 | 10.61 | 92,500 | +0.06(+0.57%) |
Sep 06, 2002 | 10.60 | 10.70 | 10.46 | 10.55 | 17,800 | +0.24(+2.33%) |
Sep 05, 2002 | 10.36 | 10.55 | 10.28 | 10.31 | 106,800 | -0.40(-3.73%) |
Sep 04, 2002 | 10.65 | 10.80 | 10.43 | 10.71 | 67,600 | -0.04(-0.37%) |
Sep 03, 2002 | 10.97 | 10.97 | 10.66 | 10.75 | 80,900 | -0.15(-1.38%) |
Aug 30, 2002 | 11.08 | 11.16 | 10.80 | 10.90 | 67,500 | -0.18(-1.62%) |
Aug 29, 2002 | 11.20 | 11.24 | 10.99 | 11.08 | 39,400 | -0.28(-2.46%) |
Aug 28, 2002 | 11.40 | 11.63 | 11.21 | 11.36 | 114,500 | -0.30(-2.57%) |
Aug 27, 2002 | 11.63 | 11.90 | 11.44 | 11.66 | 91,600 | +0.28(+2.46%) |
Aug 26, 2002 | 11.35 | 11.63 | 11.18 | 11.38 | 60,800 | -0.05(-0.44%) |
Aug 23, 2002 | 11.58 | 11.74 | 11.39 | 11.43 | 71,500 | -0.18(-1.55%) |
Aug 22, 2002 | 11.49 | 11.73 | 11.43 | 11.61 | 92,700 | +0.23(+2.02%) |
Aug 21, 2002 | 11.30 | 11.46 | 11.11 | 11.38 | 33,600 | +0.75(+7.06%) |
Aug 20, 2002 | 10.72 | 10.90 | 10.53 | 10.63 | 122,900 | +0.22(+2.11%) |
Aug 16, 2002 | 10.52 | 10.65 | 10.17 | 10.41 | 66,600 | -0.33(-3.07%) |
Aug 15, 2002 | 10.70 | 10.76 | 10.40 | 10.74 | 203,400 | -0.37(-3.33%) |
Aug 14, 2002 | 10.35 | 11.11 | 10.06 | 11.11 | 93,900 | +1.36(+13.95%) |
Aug 13, 2002 | 9.900 | 10.21 | 9.750 | 9.750 | 109,100 | -0.72(-6.88%) |
Aug 12, 2002 | 10.50 | 10.62 | 10.43 | 10.47 | 37,200 | +0.07(+0.67%) |
Aug 07, 2002 | 10.22 | 10.40 | 10.02 | 10.40 | 38,900 | +0.21(+2.06%) |
Aug 06, 2002 | 10.10 | 10.45 | 10.00 | 10.19 | 90,000 | +0.44(+4.51%) |
Aug 05, 2002 | 10.26 | 10.26 | 9.720 | 9.750 | 155,400 | -0.92(-8.62%) |
Aug 02, 2002 | 10.74 | 10.74 | 10.42 | 10.67 | 87,500 | -0.42(-3.79%) |
Aug 01, 2002 | 11.18 | 11.25 | 10.95 | 11.09 | 85,300 | -0.43(-3.73%) |
Jul 31, 2002 | 11.47 | 11.80 | 11.41 | 11.52 | 22,100 | +0.05(+0.44%) |
Jul 30, 2002 | 11.55 | 11.65 | 11.21 | 11.47 | 111,800 | +0.08(+0.70%) |
Jul 29, 2002 | 10.90 | 11.70 | 10.90 | 11.39 | 112,700 | +0.87(+8.27%) |
Jul 26, 2002 | 10.64 | 10.75 | 10.25 | 10.52 | 35,700 | -0.09(-0.85%) |
Jul 25, 2002 | 10.71 | 10.86 | 10.06 | 10.61 | 160,000 | -0.29(-2.66%) |
Jul 24, 2002 | 10.00 | 11.14 | 10.00 | 10.90 | 159,300 | -0.17(-1.54%) |
Jul 23, 2002 | 11.10 | 11.29 | 11.05 | 11.07 | 53,100 | -0.44(-3.82%) |
Jul 22, 2002 | 11.66 | 11.98 | 11.45 | 11.51 | 119,300 | -0.15(-1.29%) |
Jul 19, 2002 | 12.29 | 12.29 | 11.64 | 11.66 | 90,300 | -0.95(-7.53%) |
Jul 17, 2002 | 12.70 | 12.79 | 12.35 | 12.61 | 60,600 | -0.45(-3.45%) |
Jul 12, 2002 | 13.18 | 13.20 | 13.04 | 13.06 | 66,700 | -0.09(-0.68%) |
Jul 11, 2002 | 13.25 | 13.40 | 12.74 | 13.15 | 215,000 | -0.33(-2.45%) |
Jul 10, 2002 | 13.62 | 13.70 | 13.36 | 13.48 | 122,400 | +0.21(+1.58%) |
Jul 09, 2002 | 13.35 | 13.35 | 13.27 | 13.27 | 62,600 | -0.08(-0.60%) |
Jul 08, 2002 | 13.04 | 13.35 | 13.04 | 13.35 | 75,700 | +0.31(+2.38%) |
Jul 05, 2002 | 13.32 | 13.33 | 13.01 | 13.04 | 20,700 | -0.43(-3.19%) |
Jul 04, 2002 | 13.45 | 13.70 | 13.26 | 13.47 | 99,000 | +0.00(+0.00%) |
Jul 03, 2002 | 13.45 | 13.70 | 13.26 | 13.47 | 99,000 | -0.04(-0.30%) |
Jul 02, 2002 | 13.72 | 13.88 | 13.35 | 13.51 | 145,600 | -0.18(-1.31%) |