Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.250 | 9.250 | 9.000 | 9.010 | 23,000 | -0.34(-3.64%) |
Sep 27, 2002 | 9.600 | 9.670 | 9.300 | 9.350 | 11,200 | -0.27(-2.81%) |
Sep 26, 2002 | 9.730 | 9.730 | 9.610 | 9.620 | 29,700 | -0.04(-0.41%) |
Sep 25, 2002 | 9.500 | 9.660 | 9.500 | 9.660 | 6,600 | +0.16(+1.68%) |
Sep 24, 2002 | 9.850 | 9.850 | 9.460 | 9.500 | 13,600 | -0.45(-4.52%) |
Sep 23, 2002 | 10.35 | 10.35 | 9.850 | 9.950 | 31,200 | -0.50(-4.78%) |
Sep 20, 2002 | 10.70 | 10.70 | 10.15 | 10.45 | 65,200 | -0.27(-2.52%) |
Sep 19, 2002 | 11.20 | 11.20 | 10.50 | 10.72 | 60,300 | -0.44(-3.94%) |
Sep 18, 2002 | 11.24 | 11.30 | 11.16 | 11.16 | 15,500 | -0.09(-0.80%) |
Sep 17, 2002 | 11.35 | 11.35 | 11.25 | 11.25 | 1,500 | -0.19(-1.66%) |
Sep 16, 2002 | 11.30 | 11.47 | 11.30 | 11.44 | 2,800 | +0.24(+2.14%) |
Sep 13, 2002 | 11.18 | 11.22 | 11.18 | 11.20 | 230,000 | +0.00(+0.00%) |
Sep 12, 2002 | 11.00 | 11.20 | 11.00 | 11.20 | 8,400 | +0.20(+1.82%) |
Sep 11, 2002 | 10.90 | 11.00 | 10.90 | 11.00 | 16,500 | +0.60(+5.77%) |
Sep 10, 2002 | 10.08 | 10.50 | 10.02 | 10.40 | 27,400 | +0.32(+3.17%) |
Sep 09, 2002 | 9.550 | 10.10 | 9.420 | 10.08 | 108,400 | +0.43(+4.46%) |
Sep 06, 2002 | 9.800 | 9.830 | 9.470 | 9.650 | 51,900 | -0.19(-1.93%) |
Sep 05, 2002 | 9.900 | 10.05 | 9.840 | 9.840 | 19,900 | -0.40(-3.91%) |
Sep 04, 2002 | 10.48 | 10.50 | 10.23 | 10.24 | 15,700 | -0.21(-2.01%) |
Sep 03, 2002 | 11.15 | 11.15 | 10.45 | 10.45 | 34,400 | -0.75(-6.70%) |
Aug 30, 2002 | 11.25 | 11.45 | 11.20 | 11.20 | 2,200 | -0.12(-1.06%) |
Aug 29, 2002 | 11.25 | 11.32 | 11.15 | 11.32 | 6,000 | +0.12(+1.07%) |
Aug 28, 2002 | 11.35 | 11.37 | 11.20 | 11.20 | 4,000 | -0.18(-1.58%) |
Aug 27, 2002 | 11.49 | 11.50 | 11.35 | 11.38 | 6,900 | -0.11(-0.96%) |
Aug 26, 2002 | 11.42 | 11.49 | 11.42 | 11.49 | 11,100 | +0.12(+1.06%) |
Aug 23, 2002 | 11.46 | 11.46 | 11.32 | 11.37 | 3,200 | -0.09(-0.79%) |
Aug 22, 2002 | 11.45 | 11.48 | 11.40 | 11.46 | 140,000 | -0.04(-0.35%) |
Aug 21, 2002 | 10.90 | 11.50 | 10.90 | 11.50 | 54,700 | +0.60(+5.50%) |
Aug 20, 2002 | 11.45 | 11.50 | 10.83 | 10.90 | 41,300 | -0.60(-5.22%) |
Aug 16, 2002 | 11.20 | 11.50 | 11.20 | 11.50 | 28,300 | +0.30(+2.68%) |
Aug 15, 2002 | 11.20 | 11.31 | 11.09 | 11.20 | 46,400 | +0.00(+0.00%) |
Aug 14, 2002 | 11.70 | 11.75 | 10.56 | 11.20 | 71,900 | -0.58(-4.92%) |
Aug 13, 2002 | 12.48 | 12.48 | 11.78 | 11.78 | 36,400 | -0.70(-5.61%) |
Aug 12, 2002 | 12.60 | 12.60 | 12.48 | 12.48 | 4,600 | +0.38(+3.14%) |
Aug 07, 2002 | 12.10 | 12.20 | 11.90 | 12.10 | 10,700 | +0.05(+0.41%) |
Aug 06, 2002 | 12.12 | 12.12 | 12.00 | 12.05 | 28,200 | -0.04(-0.33%) |
Aug 05, 2002 | 12.18 | 12.18 | 12.05 | 12.09 | 34,100 | -0.09(-0.74%) |
Aug 02, 2002 | 12.29 | 12.29 | 12.08 | 12.18 | 88,900 | -0.11(-0.90%) |
Aug 01, 2002 | 12.29 | 12.33 | 12.25 | 12.29 | 28,500 | +0.00(+0.00%) |
Jul 31, 2002 | 12.66 | 12.66 | 12.28 | 12.29 | 14,000 | -0.37(-2.92%) |
Jul 30, 2002 | 12.70 | 12.74 | 12.30 | 12.66 | 48,700 | -0.09(-0.71%) |
Jul 29, 2002 | 11.90 | 12.76 | 11.86 | 12.75 | 40,000 | +0.60(+4.94%) |
Jul 26, 2002 | 11.75 | 12.15 | 11.75 | 12.15 | 8,300 | +0.47(+4.02%) |
Jul 25, 2002 | 11.10 | 11.70 | 11.10 | 11.68 | 14,800 | +0.58(+5.23%) |
Jul 24, 2002 | 10.95 | 11.14 | 10.87 | 11.10 | 35,800 | +0.12(+1.09%) |
Jul 23, 2002 | 10.90 | 11.25 | 10.52 | 10.98 | 60,800 | +0.12(+1.10%) |
Jul 22, 2002 | 11.25 | 11.27 | 10.75 | 10.86 | 45,700 | -0.44(-3.89%) |
Jul 19, 2002 | 10.85 | 11.40 | 10.83 | 11.30 | 125,900 | -1.05(-8.50%) |
Jul 17, 2002 | 13.03 | 13.12 | 12.35 | 12.35 | 42,000 | -1.10(-8.18%) |
Jul 12, 2002 | 13.93 | 13.93 | 13.45 | 13.45 | 76,100 | -0.48(-3.45%) |
Jul 11, 2002 | 14.00 | 14.03 | 13.83 | 13.93 | 25,000 | -0.02(-0.14%) |
Jul 10, 2002 | 14.00 | 14.00 | 13.73 | 13.95 | 53,000 | -0.02(-0.14%) |
Jul 09, 2002 | 13.90 | 13.97 | 13.90 | 13.97 | 56,600 | +0.07(+0.50%) |
Jul 08, 2002 | 13.30 | 13.90 | 13.30 | 13.90 | 24,600 | +0.62(+4.67%) |
Jul 05, 2002 | 13.25 | 13.30 | 13.05 | 13.28 | 25,400 | +0.03(+0.23%) |
Jul 04, 2002 | 13.00 | 13.25 | 12.95 | 13.25 | 64,700 | +0.00(+0.00%) |
Jul 03, 2002 | 13.00 | 13.25 | 12.95 | 13.25 | 64,700 | +0.18(+1.38%) |
Jul 02, 2002 | 13.30 | 13.30 | 12.95 | 13.07 | 33,800 | -0.28(-2.10%) |