Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.79 | 10.87 | 10.68 | 10.76 | 167,312 | -0.26(-2.36%) |
Sep 27, 2002 | 11.09 | 11.18 | 10.95 | 11.02 | 472,352 | -0.01(-0.05%) |
Sep 26, 2002 | 10.77 | 11.11 | 10.73 | 11.03 | 226,282 | +0.41(+3.90%) |
Sep 25, 2002 | 10.66 | 10.66 | 10.36 | 10.61 | 965,472 | -0.18(-1.70%) |
Sep 24, 2002 | 10.31 | 10.82 | 10.23 | 10.80 | 203,948 | +0.07(+0.62%) |
Sep 23, 2002 | 10.74 | 10.80 | 10.56 | 10.73 | 148,112 | -0.55(-4.89%) |
Sep 20, 2002 | 11.35 | 11.36 | 11.15 | 11.28 | 191,801 | -0.07(-0.58%) |
Sep 19, 2002 | 11.37 | 11.49 | 11.29 | 11.35 | 187,883 | +0.01(+0.04%) |
Sep 18, 2002 | 11.25 | 11.43 | 11.24 | 11.34 | 231,572 | -0.19(-1.68%) |
Sep 17, 2002 | 11.63 | 11.66 | 11.48 | 11.54 | 140,863 | -0.10(-0.83%) |
Sep 16, 2002 | 11.50 | 11.68 | 11.50 | 11.63 | 193,564 | +0.10(+0.89%) |
Sep 13, 2002 | 11.54 | 11.54 | 11.40 | 11.53 | 163,589 | -0.07(-0.62%) |
Sep 12, 2002 | 11.63 | 11.74 | 11.50 | 11.60 | 121,075 | -0.05(-0.44%) |
Sep 11, 2002 | 11.79 | 11.79 | 11.62 | 11.65 | 47,999 | +0.03(+0.26%) |
Sep 10, 2002 | 11.48 | 11.62 | 11.38 | 11.62 | 228,437 | +0.11(+0.97%) |
Sep 09, 2002 | 11.38 | 11.60 | 11.31 | 11.51 | 2,782,002 | -0.05(-0.40%) |
Sep 06, 2002 | 11.48 | 11.61 | 11.41 | 11.56 | 183,573 | +0.19(+1.66%) |
Sep 05, 2002 | 11.00 | 11.38 | 10.98 | 11.37 | 667,092 | +0.20(+1.83%) |
Sep 04, 2002 | 10.72 | 11.20 | 10.72 | 11.16 | 392,223 | +0.04(+0.32%) |
Sep 03, 2002 | 10.97 | 11.15 | 10.95 | 11.13 | 257,629 | -0.05(-0.46%) |
Aug 30, 2002 | 11.05 | 11.41 | 11.05 | 11.18 | 436,304 | -0.21(-1.88%) |
Aug 29, 2002 | 11.22 | 11.59 | 11.22 | 11.39 | 238,037 | -0.06(-0.49%) |
Aug 28, 2002 | 11.33 | 11.51 | 11.25 | 11.45 | 528,972 | -0.11(-0.97%) |
Aug 27, 2002 | 11.50 | 11.66 | 11.42 | 11.56 | 355,978 | +0.06(+0.49%) |
Aug 26, 2002 | 11.38 | 11.53 | 11.21 | 11.50 | 97,957 | -0.01(-0.05%) |
Aug 23, 2002 | 11.39 | 11.74 | 11.38 | 11.51 | 121,075 | -0.10(-0.88%) |
Aug 22, 2002 | 11.59 | 11.84 | 11.54 | 11.61 | 113,631 | -0.22(-1.90%) |
Aug 21, 2002 | 11.76 | 11.89 | 11.71 | 11.84 | 66,807 | +0.13(+1.09%) |
Aug 20, 2002 | 11.57 | 11.78 | 11.49 | 11.71 | 196,503 | +0.13(+1.15%) |
Aug 16, 2002 | 11.64 | 11.70 | 11.54 | 11.58 | 383,015 | -0.11(-0.96%) |
Aug 15, 2002 | 11.59 | 11.84 | 11.57 | 11.69 | 807,760 | -0.07(-0.56%) |
Aug 14, 2002 | 11.47 | 11.77 | 11.40 | 11.76 | 163,589 | +0.26(+2.27%) |
Aug 13, 2002 | 11.48 | 11.71 | 11.47 | 11.49 | 213,352 | -0.03(-0.22%) |
Aug 12, 2002 | 11.28 | 11.64 | 11.28 | 11.52 | 243,915 | +0.35(+3.11%) |
Aug 07, 2002 | 11.13 | 11.18 | 10.83 | 11.17 | 178,675 | +0.24(+2.24%) |
Aug 06, 2002 | 10.74 | 10.95 | 10.74 | 10.93 | 298,183 | +0.23(+2.20%) |
Aug 05, 2002 | 10.88 | 10.93 | 10.65 | 10.69 | 428,467 | -0.15(-1.41%) |
Aug 02, 2002 | 11.23 | 11.23 | 10.72 | 10.85 | 254,102 | -0.51(-4.49%) |
Aug 01, 2002 | 11.38 | 11.48 | 11.33 | 11.36 | 215,899 | +0.15(+1.37%) |
Jul 31, 2002 | 11.28 | 11.36 | 11.11 | 11.20 | 167,116 | -0.11(-0.99%) |
Jul 30, 2002 | 11.01 | 11.49 | 11.00 | 11.32 | 484,303 | +0.38(+3.45%) |
Jul 29, 2002 | 10.64 | 10.94 | 10.64 | 10.94 | 491,944 | +0.42(+4.03%) |
Jul 26, 2002 | 10.72 | 10.72 | 10.26 | 10.51 | 1,003,284 | -0.62(-5.55%) |
Jul 25, 2002 | 10.77 | 11.20 | 10.69 | 11.13 | 1,253,860 | +0.39(+3.61%) |
Jul 24, 2002 | 10.18 | 10.74 | 10.11 | 10.74 | 278,983 | +0.34(+3.24%) |
Jul 23, 2002 | 10.72 | 10.80 | 10.37 | 10.41 | 472,940 | -0.52(-4.72%) |
Jul 22, 2002 | 10.92 | 11.07 | 10.67 | 10.92 | 253,514 | -0.20(-1.83%) |
Jul 19, 2002 | 11.11 | 11.38 | 11.08 | 11.13 | 296,420 | +0.59(+5.57%) |
Jul 17, 2002 | 10.64 | 10.67 | 10.52 | 10.54 | 374,590 | -0.52(-4.66%) |
Jul 12, 2002 | 11.13 | 11.18 | 10.98 | 11.06 | 212,960 | +0.11(+0.98%) |
Jul 11, 2002 | 11.05 | 11.06 | 10.72 | 10.95 | 463,340 | -0.67(-5.80%) |
Jul 10, 2002 | 11.82 | 11.89 | 11.61 | 11.62 | 187,883 | -0.25(-2.06%) |
Jul 09, 2002 | 11.99 | 12.09 | 11.79 | 11.87 | 342,460 | -0.20(-1.69%) |
Jul 08, 2002 | 12.02 | 12.22 | 11.99 | 12.07 | 140,863 | +0.04(+0.30%) |
Jul 05, 2002 | 11.79 | 12.04 | 11.74 | 12.04 | 219,229 | -0.01(-0.08%) |
Jul 04, 2002 | 11.97 | 12.10 | 11.96 | 12.05 | 143,018 | +0.00(+0.00%) |
Jul 03, 2002 | 11.97 | 12.10 | 11.96 | 12.05 | 143,018 | -0.16(-1.30%) |
Jul 02, 2002 | 12.44 | 12.44 | 12.10 | 12.20 | 227,066 | -0.30(-2.41%) |