Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.961 | 10.29 | 9.829 | 10.28 | 904,496 | +0.13(+1.30%) |
Sep 27, 2002 | 10.58 | 10.69 | 10.14 | 10.15 | 818,619 | -0.33(-3.11%) |
Sep 26, 2002 | 10.34 | 10.76 | 10.32 | 10.48 | 2,608,972 | +0.13(+1.27%) |
Sep 25, 2002 | 10.01 | 10.35 | 10.01 | 10.34 | 1,088,996 | +0.49(+4.97%) |
Sep 24, 2002 | 10.54 | 10.55 | 9.785 | 9.854 | 1,239,560 | -0.89(-8.24%) |
Sep 23, 2002 | 11.02 | 11.02 | 10.64 | 10.74 | 448,185 | -0.28(-2.51%) |
Sep 20, 2002 | 10.98 | 11.14 | 10.76 | 11.02 | 554,137 | +0.35(+3.24%) |
Sep 19, 2002 | 10.69 | 10.86 | 10.59 | 10.67 | 444,839 | -0.04(-0.41%) |
Sep 18, 2002 | 11.23 | 11.27 | 10.51 | 10.71 | 1,522,843 | -0.68(-5.95%) |
Sep 17, 2002 | 11.59 | 11.61 | 11.33 | 11.39 | 381,746 | -0.18(-1.57%) |
Sep 16, 2002 | 11.50 | 11.61 | 11.39 | 11.57 | 160,760 | -0.08(-0.65%) |
Sep 13, 2002 | 11.47 | 11.65 | 11.30 | 11.65 | 257,153 | +0.12(+1.03%) |
Sep 12, 2002 | 11.64 | 11.64 | 11.42 | 11.53 | 175,259 | -0.14(-1.18%) |
Sep 11, 2002 | 11.61 | 11.79 | 11.61 | 11.67 | 310,527 | +0.11(+0.92%) |
Sep 10, 2002 | 11.61 | 11.69 | 11.45 | 11.56 | 259,702 | +0.02(+0.16%) |
Sep 09, 2002 | 11.55 | 11.61 | 11.39 | 11.54 | 222,101 | -0.13(-1.13%) |
Sep 06, 2002 | 11.15 | 11.88 | 11.15 | 11.67 | 401,343 | +0.52(+4.67%) |
Sep 05, 2002 | 11.55 | 11.60 | 11.11 | 11.15 | 318,175 | -0.50(-4.31%) |
Sep 04, 2002 | 11.52 | 11.66 | 11.37 | 11.66 | 217,480 | +0.14(+1.25%) |
Sep 03, 2002 | 11.86 | 11.86 | 11.38 | 11.51 | 264,641 | -0.41(-3.47%) |
Aug 30, 2002 | 11.42 | 12.18 | 11.36 | 11.93 | 424,445 | +0.46(+4.00%) |
Aug 29, 2002 | 11.42 | 11.71 | 11.30 | 11.47 | 455,036 | +0.17(+1.50%) |
Aug 28, 2002 | 11.62 | 11.65 | 11.30 | 11.30 | 748,834 | -0.32(-2.76%) |
Aug 27, 2002 | 11.80 | 11.83 | 11.62 | 11.62 | 218,118 | -0.12(-1.02%) |
Aug 26, 2002 | 11.67 | 11.83 | 11.61 | 11.74 | 325,982 | +0.09(+0.75%) |
Aug 23, 2002 | 11.88 | 11.89 | 11.65 | 11.65 | 226,403 | -0.24(-2.06%) |
Aug 22, 2002 | 12.03 | 12.06 | 11.83 | 11.89 | 278,662 | -0.13(-1.04%) |
Aug 21, 2002 | 11.81 | 12.05 | 11.81 | 12.02 | 303,835 | +0.22(+1.86%) |
Aug 20, 2002 | 11.93 | 12.02 | 11.80 | 11.80 | 699,762 | -0.16(-1.31%) |
Aug 16, 2002 | 11.76 | 12.08 | 11.76 | 11.96 | 667,418 | +0.20(+1.71%) |
Aug 15, 2002 | 11.69 | 11.89 | 11.58 | 11.76 | 589,189 | +0.07(+0.59%) |
Aug 14, 2002 | 11.38 | 11.69 | 11.17 | 11.69 | 662,479 | +0.31(+2.70%) |
Aug 13, 2002 | 11.52 | 11.71 | 11.37 | 11.38 | 203,459 | -0.23(-1.95%) |
Aug 12, 2002 | 11.55 | 11.71 | 11.30 | 11.61 | 262,888 | +0.40(+3.59%) |
Aug 07, 2002 | 11.55 | 11.55 | 11.09 | 11.20 | 604,325 | -0.09(-0.83%) |
Aug 06, 2002 | 10.94 | 11.30 | 10.93 | 11.30 | 621,851 | +0.51(+4.77%) |
Aug 05, 2002 | 11.05 | 11.25 | 10.76 | 10.78 | 514,465 | -0.27(-2.44%) |
Aug 02, 2002 | 11.71 | 11.73 | 11.03 | 11.05 | 366,291 | -0.67(-5.73%) |
Aug 01, 2002 | 11.64 | 11.86 | 11.54 | 11.72 | 582,497 | +0.08(+0.70%) |
Jul 31, 2002 | 11.77 | 11.93 | 11.55 | 11.64 | 764,608 | -0.14(-1.22%) |
Jul 30, 2002 | 12.14 | 12.15 | 11.36 | 11.79 | 79,663 | -0.33(-2.75%) |
Jul 29, 2002 | 11.69 | 12.19 | 11.69 | 12.12 | 846,661 | +0.45(+3.82%) |
Jul 26, 2002 | 12.02 | 12.02 | 11.23 | 11.67 | 609,105 | -0.35(-2.87%) |
Jul 25, 2002 | 11.74 | 12.18 | 11.49 | 12.02 | 583,931 | +0.08(+0.68%) |
Jul 24, 2002 | 11.27 | 11.94 | 10.86 | 11.94 | 1,041,039 | +0.59(+5.20%) |
Jul 23, 2002 | 11.27 | 11.59 | 11.11 | 11.35 | 530,238 | -0.06(-0.50%) |
Jul 22, 2002 | 11.98 | 12.31 | 11.17 | 11.40 | 552,225 | -0.73(-6.05%) |
Jul 19, 2002 | 12.55 | 12.65 | 11.93 | 12.14 | 697,053 | -0.67(-5.20%) |
Jul 17, 2002 | 12.99 | 13.05 | 12.68 | 12.80 | 661,523 | -0.54(-4.05%) |
Jul 12, 2002 | 13.26 | 13.38 | 12.96 | 13.34 | 400,706 | +0.09(+0.66%) |
Jul 11, 2002 | 13.11 | 13.54 | 12.93 | 13.26 | 558,758 | +0.14(+1.10%) |
Jul 10, 2002 | 13.81 | 13.81 | 13.00 | 13.11 | 775,601 | -0.73(-5.30%) |
Jul 09, 2002 | 13.90 | 13.90 | 13.85 | 13.85 | 470,491 | -0.06(-0.41%) |
Jul 08, 2002 | 13.78 | 14.13 | 13.78 | 13.90 | 545,852 | +0.13(+0.91%) |
Jul 05, 2002 | 13.49 | 13.81 | 13.49 | 13.78 | 136,383 | +0.29(+2.19%) |
Jul 04, 2002 | 13.38 | 13.49 | 12.87 | 13.48 | 408,513 | +0.00(+0.00%) |
Jul 03, 2002 | 13.38 | 13.49 | 12.87 | 13.48 | 405,486 | +0.11(+0.80%) |
Jul 02, 2002 | 13.62 | 13.62 | 12.99 | 13.38 | 851,759 | -0.29(-2.16%) |