Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.66 | 10.74 | 10.17 | 10.28 | 659,448 | -0.41(-3.85%) |
Sep 27, 2002 | 11.03 | 11.09 | 10.60 | 10.69 | 446,200 | -0.35(-3.16%) |
Sep 26, 2002 | 10.90 | 11.17 | 10.82 | 11.04 | 382,612 | +0.17(+1.60%) |
Sep 25, 2002 | 11.08 | 11.17 | 10.78 | 10.87 | 1,320,830 | -0.19(-1.72%) |
Sep 24, 2002 | 11.29 | 11.35 | 10.93 | 11.06 | 501,581 | -0.17(-1.49%) |
Sep 23, 2002 | 11.33 | 11.47 | 10.91 | 11.23 | 447,892 | -0.34(-2.92%) |
Sep 20, 2002 | 12.11 | 12.12 | 11.42 | 11.56 | 681,723 | +0.02(+0.14%) |
Sep 19, 2002 | 12.41 | 12.41 | 11.39 | 11.55 | 797,865 | -0.91(-7.30%) |
Sep 18, 2002 | 12.56 | 12.78 | 12.33 | 12.46 | 612,905 | -0.11(-0.86%) |
Sep 17, 2002 | 13.08 | 13.28 | 12.53 | 12.57 | 449,464 | -0.48(-3.68%) |
Sep 16, 2002 | 13.30 | 13.34 | 12.84 | 13.05 | 496,996 | -0.34(-2.52%) |
Sep 13, 2002 | 13.06 | 13.38 | 12.86 | 13.38 | 206,799 | +0.34(+2.63%) |
Sep 12, 2002 | 13.52 | 13.52 | 12.95 | 13.04 | 229,325 | -0.49(-3.59%) |
Sep 11, 2002 | 13.50 | 13.69 | 13.40 | 13.52 | 173,112 | +0.03(+0.25%) |
Sep 10, 2002 | 13.11 | 13.49 | 12.91 | 13.49 | 489,420 | +0.38(+2.90%) |
Sep 09, 2002 | 13.48 | 13.82 | 12.57 | 13.11 | 1,236,014 | -0.94(-6.71%) |
Sep 06, 2002 | 12.85 | 14.05 | 12.85 | 14.05 | 786,502 | +1.16(+8.98%) |
Sep 05, 2002 | 13.44 | 13.50 | 12.95 | 12.90 | 285,901 | -0.65(-4.76%) |
Sep 04, 2002 | 13.11 | 13.61 | 12.90 | 13.54 | 351,225 | +0.38(+2.89%) |
Sep 03, 2002 | 13.45 | 13.48 | 12.87 | 13.16 | 408,120 | -0.38(-2.81%) |
Aug 30, 2002 | 13.65 | 14.00 | 13.52 | 13.54 | 239,843 | -0.41(-2.96%) |
Aug 29, 2002 | 13.69 | 14.12 | 13.28 | 13.96 | 363,623 | +0.43(+3.18%) |
Aug 28, 2002 | 13.71 | 13.83 | 13.36 | 13.52 | 307,058 | -0.18(-1.33%) |
Aug 27, 2002 | 13.87 | 14.18 | 13.70 | 13.71 | 863,788 | -0.19(-1.37%) |
Aug 26, 2002 | 13.72 | 13.95 | 13.54 | 13.90 | 462,163 | +0.24(+1.76%) |
Aug 23, 2002 | 14.10 | 14.14 | 13.63 | 13.66 | 271,364 | -0.49(-3.45%) |
Aug 22, 2002 | 13.96 | 14.24 | 13.48 | 14.15 | 261,724 | +0.21(+1.48%) |
Aug 21, 2002 | 13.42 | 13.94 | 13.32 | 13.94 | 405,999 | +0.60(+4.53%) |
Aug 20, 2002 | 13.44 | 13.57 | 13.20 | 13.33 | 505,006 | +0.76(+6.05%) |
Aug 16, 2002 | 12.06 | 12.70 | 11.86 | 12.57 | 578,439 | +0.55(+4.54%) |
Aug 15, 2002 | 11.98 | 12.27 | 11.87 | 12.03 | 1,190,561 | +0.05(+0.41%) |
Aug 14, 2002 | 11.75 | 11.91 | 11.52 | 11.98 | 771,995 | +0.21(+1.76%) |
Aug 13, 2002 | 12.12 | 12.18 | 11.66 | 11.77 | 429,434 | -0.36(-2.93%) |
Aug 12, 2002 | 12.19 | 12.29 | 11.90 | 12.13 | 467,839 | +0.15(+1.24%) |
Aug 07, 2002 | 11.61 | 12.04 | 11.48 | 11.98 | 314,794 | +0.41(+3.50%) |
Aug 06, 2002 | 11.20 | 11.87 | 11.19 | 11.57 | 545,691 | +0.45(+4.01%) |
Aug 05, 2002 | 11.72 | 11.73 | 11.05 | 11.13 | 532,895 | -0.65(-5.48%) |
Aug 02, 2002 | 11.84 | 11.98 | 11.37 | 11.77 | 714,199 | -0.01(-0.07%) |
Aug 01, 2002 | 11.71 | 12.04 | 11.71 | 11.78 | 967,835 | -0.02(-0.21%) |
Jul 31, 2002 | 11.86 | 11.94 | 11.50 | 11.80 | 627,896 | -0.05(-0.42%) |
Jul 30, 2002 | 11.79 | 11.95 | 11.65 | 11.85 | 790,854 | +0.05(+0.42%) |
Jul 29, 2002 | 11.39 | 11.99 | 11.32 | 11.80 | 1,293,872 | +0.41(+3.56%) |
Jul 26, 2002 | 11.46 | 11.51 | 11.08 | 11.40 | 642,870 | -0.02(-0.22%) |
Jul 25, 2002 | 11.97 | 11.99 | 11.31 | 11.42 | 1,149,530 | -0.52(-4.36%) |
Jul 24, 2002 | 11.01 | 11.95 | 10.42 | 11.94 | 1,820,100 | +0.94(+8.50%) |
Jul 23, 2002 | 10.19 | 11.18 | 9.893 | 11.01 | 2,112,450 | +1.26(+12.88%) |
Jul 22, 2002 | 10.56 | 10.75 | 9.728 | 9.753 | 1,561,398 | -0.96(-8.96%) |
Jul 19, 2002 | 10.75 | 10.81 | 10.26 | 10.71 | 1,295,443 | -0.84(-7.30%) |
Jul 17, 2002 | 11.50 | 11.78 | 11.40 | 11.56 | 922,260 | -0.11(-0.92%) |
Jul 12, 2002 | 11.94 | 12.24 | 11.66 | 11.66 | 908,599 | -0.29(-2.42%) |
Jul 11, 2002 | 11.95 | 12.22 | 11.72 | 11.95 | 905,456 | -0.04(-0.35%) |
Jul 10, 2002 | 12.95 | 13.05 | 11.99 | 11.99 | 1,163,070 | -0.90(-6.99%) |
Jul 09, 2002 | 13.05 | 13.05 | 12.90 | 12.90 | 738,751 | -0.16(-1.20%) |
Jul 08, 2002 | 13.38 | 13.57 | 12.95 | 13.05 | 481,499 | -0.32(-2.42%) |
Jul 05, 2002 | 13.10 | 13.38 | 13.00 | 13.38 | 207,324 | +0.29(+2.21%) |
Jul 04, 2002 | 12.92 | 13.14 | 12.61 | 13.09 | 836,187 | +0.00(+0.00%) |
Jul 03, 2002 | 12.92 | 13.14 | 12.61 | 13.09 | 834,494 | +0.25(+1.93%) |
Jul 02, 2002 | 13.03 | 13.04 | 12.41 | 12.84 | 1,726,895 | -0.17(-1.27%) |