Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.99 | 11.12 | 10.77 | 10.98 | 1,143,578 | -0.29(-2.56%) |
Sep 27, 2002 | 11.54 | 11.71 | 11.21 | 11.27 | 841,508 | -0.27(-2.36%) |
Sep 26, 2002 | 11.35 | 11.62 | 11.34 | 11.54 | 1,283,259 | +0.20(+1.76%) |
Sep 25, 2002 | 11.21 | 11.45 | 11.07 | 11.34 | 1,373,195 | +0.16(+1.44%) |
Sep 24, 2002 | 11.46 | 11.46 | 11.01 | 11.18 | 1,657,963 | -0.37(-3.22%) |
Sep 23, 2002 | 11.62 | 11.70 | 11.49 | 11.55 | 1,570,731 | -0.10(-0.86%) |
Sep 20, 2002 | 11.46 | 11.65 | 11.44 | 11.65 | 1,694,371 | +0.17(+1.45%) |
Sep 19, 2002 | 11.63 | 11.73 | 11.38 | 11.49 | 972,898 | -0.15(-1.29%) |
Sep 18, 2002 | 11.65 | 11.79 | 11.38 | 11.63 | 1,343,997 | -0.11(-0.90%) |
Sep 17, 2002 | 11.93 | 12.21 | 11.70 | 11.74 | 1,043,729 | -0.13(-1.12%) |
Sep 16, 2002 | 11.57 | 11.93 | 11.57 | 11.87 | 1,235,497 | +0.14(+1.23%) |
Sep 13, 2002 | 11.74 | 11.81 | 11.54 | 11.73 | 1,541,533 | -0.15(-1.26%) |
Sep 12, 2002 | 11.65 | 11.92 | 11.22 | 11.88 | 41,760,000 | -1.07(-8.27%) |
Sep 11, 2002 | 13.07 | 13.21 | 12.89 | 12.95 | 336,495 | +0.03(+0.21%) |
Sep 10, 2002 | 12.95 | 13.21 | 12.80 | 12.92 | 583,774 | -0.02(-0.17%) |
Sep 09, 2002 | 12.65 | 13.05 | 12.59 | 12.94 | 479,059 | +0.19(+1.52%) |
Sep 06, 2002 | 12.76 | 12.84 | 12.68 | 12.75 | 596,571 | +0.04(+0.35%) |
Sep 05, 2002 | 12.54 | 12.78 | 12.54 | 12.71 | 612,431 | -0.11(-0.82%) |
Sep 04, 2002 | 12.42 | 12.86 | 12.41 | 12.81 | 678,757 | +0.39(+3.13%) |
Sep 03, 2002 | 12.85 | 12.90 | 12.32 | 12.42 | 1,576,318 | -0.42(-3.28%) |
Aug 30, 2002 | 13.07 | 13.19 | 12.84 | 12.84 | 1,131,863 | -0.04(-0.34%) |
Aug 29, 2002 | 13.04 | 13.07 | 12.84 | 12.89 | 1,108,974 | -0.29(-2.19%) |
Aug 28, 2002 | 13.30 | 13.31 | 13.15 | 13.18 | 447,698 | -0.20(-1.49%) |
Aug 27, 2002 | 13.37 | 13.50 | 13.21 | 13.38 | 742,740 | +0.01(+0.04%) |
Aug 26, 2002 | 13.37 | 13.43 | 13.18 | 13.37 | 431,477 | +0.04(+0.29%) |
Aug 23, 2002 | 13.45 | 13.51 | 13.28 | 13.33 | 531,867 | -0.12(-0.91%) |
Aug 22, 2002 | 13.36 | 13.49 | 13.26 | 13.45 | 641,629 | +0.14(+1.08%) |
Aug 21, 2002 | 13.37 | 13.43 | 13.14 | 13.31 | 514,204 | +0.03(+0.25%) |
Aug 20, 2002 | 13.35 | 13.39 | 13.19 | 13.28 | 599,995 | +0.11(+0.84%) |
Aug 16, 2002 | 13.04 | 13.18 | 12.76 | 13.17 | 891,432 | -0.01(-0.04%) |
Aug 15, 2002 | 12.72 | 13.18 | 12.72 | 13.17 | 1,012,549 | +0.53(+4.21%) |
Aug 14, 2002 | 12.21 | 12.71 | 12.02 | 12.64 | 962,624 | +0.48(+3.92%) |
Aug 13, 2002 | 12.31 | 12.53 | 12.15 | 12.16 | 853,944 | -0.18(-1.44%) |
Aug 12, 2002 | 12.41 | 12.42 | 12.12 | 12.34 | 564,489 | +0.14(+1.14%) |
Aug 07, 2002 | 12.33 | 12.37 | 11.82 | 12.20 | 600,716 | +0.15(+1.24%) |
Aug 06, 2002 | 11.79 | 12.26 | 11.79 | 12.05 | 1,077,613 | +0.31(+2.60%) |
Aug 05, 2002 | 11.85 | 11.96 | 11.68 | 11.75 | 943,880 | -0.15(-1.26%) |
Aug 02, 2002 | 12.35 | 12.35 | 11.71 | 11.90 | 876,112 | -0.44(-3.60%) |
Aug 01, 2002 | 12.48 | 12.62 | 12.12 | 12.34 | 961,543 | -0.14(-1.11%) |
Jul 31, 2002 | 12.68 | 12.73 | 12.37 | 12.48 | 777,885 | -0.13(-1.01%) |
Jul 30, 2002 | 12.54 | 12.86 | 12.43 | 12.61 | 1,221,619 | -0.12(-0.92%) |
Jul 29, 2002 | 12.18 | 12.75 | 12.05 | 12.72 | 736,973 | +0.82(+6.90%) |
Jul 26, 2002 | 12.00 | 12.08 | 11.65 | 11.90 | 874,130 | -0.09(-0.79%) |
Jul 25, 2002 | 11.54 | 12.07 | 11.35 | 12.00 | 1,728,795 | +0.47(+4.04%) |
Jul 24, 2002 | 11.10 | 11.65 | 10.97 | 11.53 | 1,317,323 | +0.39(+3.49%) |
Jul 23, 2002 | 11.04 | 11.49 | 10.96 | 11.14 | 1,329,939 | +0.11(+0.96%) |
Jul 22, 2002 | 11.15 | 11.51 | 11.04 | 11.04 | 1,546,940 | -0.37(-3.26%) |
Jul 19, 2002 | 11.78 | 11.80 | 11.32 | 11.41 | 1,827,743 | +0.45(+4.10%) |
Jul 17, 2002 | 11.24 | 11.49 | 10.82 | 10.96 | 1,930,476 | -1.13(-9.36%) |
Jul 12, 2002 | 12.17 | 12.40 | 12.00 | 12.09 | 897,921 | -0.22(-1.80%) |
Jul 11, 2002 | 12.32 | 12.70 | 12.12 | 12.31 | 886,926 | -0.14(-1.11%) |
Jul 10, 2002 | 12.82 | 12.92 | 12.44 | 12.45 | 1,090,770 | -0.29(-2.27%) |
Jul 09, 2002 | 13.24 | 13.24 | 12.74 | 12.74 | 865,839 | -0.50(-3.77%) |
Jul 08, 2002 | 12.63 | 13.24 | 12.63 | 13.24 | 616,397 | +0.29(+2.23%) |
Jul 05, 2002 | 12.60 | 13.04 | 12.53 | 12.95 | 663,437 | +0.35(+2.77%) |
Jul 04, 2002 | 12.93 | 12.98 | 11.93 | 12.60 | 1,477,911 | +0.00(+0.00%) |
Jul 03, 2002 | 12.93 | 12.98 | 11.93 | 12.60 | 1,477,911 | -0.38(-2.91%) |
Jul 02, 2002 | 12.73 | 13.09 | 12.72 | 12.98 | 2,028,523 | +0.11(+0.86%) |