Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.431 | 9.451 | 8.915 | 9.327 | 281,910 | -0.16(-1.65%) |
Sep 27, 2002 | 9.930 | 9.980 | 9.418 | 9.484 | 188,384 | -0.54(-5.43%) |
Sep 26, 2002 | 10.22 | 10.35 | 9.905 | 10.03 | 230,543 | -0.02(-0.16%) |
Sep 25, 2002 | 9.897 | 10.11 | 9.534 | 10.05 | 258,892 | +0.35(+3.66%) |
Sep 24, 2002 | 10.04 | 10.48 | 9.691 | 9.691 | 246,054 | -0.40(-4.01%) |
Sep 23, 2002 | 10.84 | 10.84 | 9.996 | 10.10 | 97,039 | -0.64(-6.00%) |
Sep 20, 2002 | 11.00 | 11.37 | 10.71 | 10.74 | 189,536 | -0.31(-2.77%) |
Sep 19, 2002 | 11.50 | 11.56 | 10.98 | 11.04 | 91,345 | -0.48(-4.15%) |
Sep 18, 2002 | 11.70 | 11.83 | 11.43 | 11.52 | 71,113 | -0.26(-2.17%) |
Sep 17, 2002 | 11.89 | 12.18 | 11.76 | 11.78 | 65,050 | +0.05(+0.42%) |
Sep 16, 2002 | 11.94 | 12.13 | 11.68 | 11.73 | 57,908 | -0.39(-3.20%) |
Sep 13, 2002 | 12.12 | 12.34 | 11.74 | 12.12 | 122,964 | -0.08(-0.68%) |
Sep 12, 2002 | 12.32 | 12.48 | 12.13 | 12.20 | 89,083 | -0.31(-2.44%) |
Sep 11, 2002 | 12.58 | 13.18 | 12.34 | 12.51 | 95,585 | +0.02(+0.13%) |
Sep 10, 2002 | 11.87 | 12.59 | 11.87 | 12.49 | 73,536 | +0.79(+6.77%) |
Sep 09, 2002 | 11.84 | 11.84 | 11.25 | 11.70 | 28,469 | -0.11(-0.92%) |
Sep 06, 2002 | 11.36 | 11.93 | 11.36 | 11.80 | 52,093 | +0.45(+3.93%) |
Sep 05, 2002 | 11.85 | 11.86 | 11.29 | 11.36 | 82,501 | -0.50(-4.24%) |
Sep 04, 2002 | 11.27 | 11.86 | 11.24 | 11.86 | 75,596 | +0.54(+4.74%) |
Sep 03, 2002 | 11.47 | 11.68 | 11.26 | 11.32 | 70,386 | -0.36(-3.04%) |
Aug 30, 2002 | 11.75 | 11.76 | 11.43 | 11.68 | 120,784 | -0.08(-0.70%) |
Aug 29, 2002 | 11.57 | 11.85 | 11.18 | 11.76 | 86,559 | +0.13(+1.14%) |
Aug 28, 2002 | 12.23 | 12.24 | 11.59 | 11.63 | 209,117 | -0.63(-5.12%) |
Aug 27, 2002 | 13.08 | 13.14 | 12.26 | 12.26 | 126,114 | -0.83(-6.31%) |
Aug 26, 2002 | 13.18 | 13.24 | 12.93 | 13.08 | 186,809 | -0.12(-0.94%) |
Aug 23, 2002 | 13.83 | 14.08 | 13.18 | 13.21 | 101,857 | -0.85(-6.05%) |
Aug 22, 2002 | 14.02 | 14.33 | 13.66 | 14.06 | 61,785 | +0.00(+0.00%) |
Aug 21, 2002 | 13.44 | 14.06 | 13.20 | 14.06 | 62,027 | +0.83(+6.24%) |
Aug 20, 2002 | 13.41 | 13.46 | 13.13 | 13.23 | 82,259 | +0.09(+0.69%) |
Aug 16, 2002 | 12.54 | 13.21 | 12.52 | 13.14 | 108,790 | +0.59(+4.67%) |
Aug 15, 2002 | 12.63 | 12.96 | 12.27 | 12.55 | 88,864 | +0.11(+0.86%) |
Aug 14, 2002 | 12.13 | 12.59 | 11.58 | 12.45 | 90,618 | +0.48(+4.00%) |
Aug 13, 2002 | 12.32 | 12.79 | 11.66 | 11.97 | 172,877 | -0.40(-3.27%) |
Aug 12, 2002 | 12.55 | 12.64 | 12.29 | 12.37 | 73,657 | -0.14(-1.12%) |
Aug 07, 2002 | 12.26 | 12.71 | 11.89 | 12.51 | 130,478 | +0.54(+4.48%) |
Aug 06, 2002 | 11.47 | 12.58 | 11.39 | 11.98 | 249,808 | +0.72(+6.38%) |
Aug 05, 2002 | 12.18 | 12.22 | 11.24 | 11.26 | 133,503 | -1.05(-8.52%) |
Aug 02, 2002 | 12.35 | 12.51 | 12.18 | 12.31 | 179,097 | -0.26(-2.03%) |
Aug 01, 2002 | 12.65 | 12.97 | 12.30 | 12.56 | 216,611 | -0.29(-2.25%) |
Jul 31, 2002 | 12.97 | 13.36 | 12.51 | 12.85 | 161,731 | -0.36(-2.75%) |
Jul 30, 2002 | 13.22 | 13.57 | 12.57 | 13.22 | 292,284 | +0.48(+3.76%) |
Jul 29, 2002 | 12.00 | 12.95 | 11.97 | 12.74 | 183,133 | +0.89(+7.53%) |
Jul 26, 2002 | 12.30 | 13.00 | 11.80 | 11.85 | 221,942 | -0.64(-5.15%) |
Jul 25, 2002 | 13.44 | 13.54 | 12.26 | 12.49 | 220,326 | -1.25(-9.13%) |
Jul 24, 2002 | 13.38 | 13.95 | 12.43 | 13.74 | 227,272 | +0.09(+0.67%) |
Jul 23, 2002 | 14.23 | 14.32 | 13.44 | 13.65 | 251,077 | -0.49(-3.44%) |
Jul 22, 2002 | 14.20 | 14.37 | 13.95 | 14.14 | 149,120 | +0.11(+0.76%) |
Jul 19, 2002 | 13.42 | 14.47 | 13.41 | 14.03 | 266,766 | -0.83(-5.56%) |
Jul 17, 2002 | 14.98 | 15.44 | 14.24 | 14.86 | 192,382 | +0.59(+4.11%) |
Jul 12, 2002 | 14.57 | 14.91 | 14.24 | 14.27 | 107,215 | -0.35(-2.37%) |
Jul 11, 2002 | 14.20 | 14.97 | 13.62 | 14.62 | 166,214 | +0.21(+1.43%) |
Jul 10, 2002 | 14.65 | 14.65 | 14.12 | 14.41 | 103,217 | -0.10(-0.68%) |
Jul 09, 2002 | 14.61 | 14.61 | 14.51 | 14.51 | 137,623 | -0.10(-0.68%) |
Jul 08, 2002 | 16.10 | 16.10 | 14.61 | 14.61 | 123,207 | -1.49(-9.23%) |
Jul 05, 2002 | 14.25 | 16.10 | 14.25 | 16.10 | 102,369 | +1.83(+12.84%) |
Jul 04, 2002 | 14.03 | 14.43 | 13.96 | 14.26 | 138,835 | +0.00(+0.00%) |
Jul 03, 2002 | 14.03 | 14.43 | 13.96 | 14.26 | 138,835 | +0.15(+1.05%) |
Jul 02, 2002 | 14.77 | 14.78 | 14.02 | 14.12 | 194,199 | -0.40(-2.79%) |