Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.97 | 13.01 | 12.56 | 12.70 | 1,948,034 | -0.18(-1.39%) |
Sep 27, 2002 | 12.75 | 12.96 | 12.73 | 12.88 | 1,122,793 | +0.15(+1.19%) |
Sep 26, 2002 | 12.73 | 12.80 | 12.66 | 12.73 | 1,274,329 | +0.05(+0.38%) |
Sep 25, 2002 | 12.86 | 12.86 | 12.68 | 12.68 | 863,597 | -0.04(-0.32%) |
Sep 24, 2002 | 12.80 | 12.84 | 12.66 | 12.72 | 1,155,337 | -0.08(-0.59%) |
Sep 23, 2002 | 12.94 | 12.99 | 12.62 | 12.80 | 994,503 | +0.17(+1.31%) |
Sep 20, 2002 | 12.63 | 12.66 | 12.44 | 12.63 | 800,251 | +0.12(+0.99%) |
Sep 19, 2002 | 12.70 | 12.91 | 12.48 | 12.51 | 1,086,470 | -0.14(-1.09%) |
Sep 18, 2002 | 12.64 | 12.73 | 11.94 | 12.64 | 2,121,073 | +0.01(+0.05%) |
Sep 17, 2002 | 13.35 | 13.36 | 12.04 | 12.64 | 4,021,889 | -0.78(-5.85%) |
Sep 16, 2002 | 13.68 | 13.70 | 13.42 | 13.42 | 841,077 | -0.15(-1.12%) |
Sep 13, 2002 | 13.35 | 13.57 | 13.35 | 13.57 | 731,239 | +0.13(+0.97%) |
Sep 12, 2002 | 13.41 | 13.47 | 13.32 | 13.44 | 754,921 | +0.02(+0.15%) |
Sep 11, 2002 | 13.42 | 13.55 | 13.36 | 13.42 | 603,820 | -0.05(-0.36%) |
Sep 10, 2002 | 13.74 | 13.76 | 13.46 | 13.47 | 919,388 | -0.23(-1.66%) |
Sep 09, 2002 | 13.46 | 13.72 | 13.43 | 13.70 | 897,304 | +0.26(+1.95%) |
Sep 06, 2002 | 13.71 | 13.74 | 13.44 | 13.44 | 788,337 | -0.20(-1.46%) |
Sep 05, 2002 | 13.61 | 13.75 | 13.57 | 13.63 | 880,887 | -0.14(-1.05%) |
Sep 04, 2002 | 13.55 | 13.90 | 13.46 | 13.78 | 793,858 | +0.28(+2.09%) |
Sep 03, 2002 | 13.93 | 13.96 | 13.49 | 13.50 | 1,265,176 | -0.50(-3.54%) |
Aug 30, 2002 | 13.94 | 14.04 | 13.87 | 13.99 | 627,357 | +0.06(+0.40%) |
Aug 29, 2002 | 13.79 | 13.94 | 13.66 | 13.94 | 16,315,951 | +0.14(+1.05%) |
Aug 28, 2002 | 13.63 | 13.83 | 13.49 | 13.79 | 577,959 | +0.13(+0.96%) |
Aug 27, 2002 | 13.84 | 13.87 | 13.63 | 13.66 | 977,649 | -0.17(-1.19%) |
Aug 26, 2002 | 13.70 | 13.83 | 13.65 | 13.83 | 857,931 | +0.17(+1.21%) |
Aug 23, 2002 | 13.64 | 13.70 | 13.49 | 13.66 | 740,828 | +0.01(+0.10%) |
Aug 22, 2002 | 13.80 | 13.81 | 13.59 | 13.65 | 11,201,779 | -0.08(-0.60%) |
Aug 21, 2002 | 13.70 | 13.83 | 13.70 | 13.73 | 612,393 | +0.05(+0.35%) |
Aug 20, 2002 | 13.77 | 13.77 | 13.59 | 13.68 | 809,404 | +0.01(+0.05%) |
Aug 16, 2002 | 13.54 | 13.72 | 13.49 | 13.68 | 762,912 | +0.11(+0.81%) |
Aug 15, 2002 | 13.42 | 13.57 | 13.37 | 13.57 | 884,228 | +0.23(+1.76%) |
Aug 14, 2002 | 13.35 | 13.48 | 13.28 | 13.33 | 1,420,345 | +0.05(+0.36%) |
Aug 13, 2002 | 13.72 | 13.76 | 13.28 | 13.28 | 1,174,951 | -0.38(-2.77%) |
Aug 12, 2002 | 13.52 | 13.74 | 13.32 | 13.66 | 12,756,371 | +0.38(+2.85%) |
Aug 07, 2002 | 13.08 | 13.30 | 13.01 | 13.28 | 929,704 | +0.28(+2.12%) |
Aug 06, 2002 | 12.95 | 13.08 | 12.80 | 13.01 | 881,758 | +0.34(+2.66%) |
Aug 05, 2002 | 12.94 | 13.01 | 12.46 | 12.67 | 1,105,358 | -0.19(-1.45%) |
Aug 02, 2002 | 12.92 | 13.35 | 12.80 | 12.86 | 1,029,953 | -0.23(-1.79%) |
Aug 01, 2002 | 13.59 | 13.59 | 13.08 | 13.09 | 1,172,917 | -0.50(-3.65%) |
Jul 31, 2002 | 13.39 | 13.59 | 13.08 | 13.59 | 1,751,603 | +0.28(+2.12%) |
Jul 30, 2002 | 13.21 | 13.42 | 12.96 | 13.30 | 1,643,363 | +0.23(+1.74%) |
Jul 29, 2002 | 12.66 | 13.14 | 12.64 | 13.08 | 1,920,429 | +0.48(+3.83%) |
Jul 26, 2002 | 12.46 | 12.70 | 12.11 | 12.60 | 2,106,109 | +0.67(+5.60%) |
Jul 25, 2002 | 11.43 | 11.98 | 11.16 | 11.93 | 1,989,151 | +0.76(+6.84%) |
Jul 24, 2002 | 9.636 | 11.43 | 9.567 | 11.16 | 4,595,345 | +0.08(+0.75%) |
Jul 23, 2002 | 11.73 | 11.90 | 10.94 | 11.08 | 2,106,835 | -0.65(-5.52%) |
Jul 22, 2002 | 11.87 | 12.29 | 11.12 | 11.73 | 2,098,699 | -0.16(-1.33%) |
Jul 19, 2002 | 12.18 | 12.19 | 11.74 | 11.89 | 1,343,923 | -0.47(-3.79%) |
Jul 17, 2002 | 12.39 | 12.45 | 12.04 | 12.35 | 1,086,035 | +0.55(+4.66%) |
Jul 12, 2002 | 12.11 | 12.24 | 11.78 | 11.80 | 1,188,173 | -0.31(-2.56%) |
Jul 11, 2002 | 12.40 | 12.40 | 11.53 | 12.11 | 2,987,141 | -0.38(-3.03%) |
Jul 10, 2002 | 12.63 | 12.66 | 12.42 | 12.49 | 1,473,375 | -0.05(-0.38%) |
Jul 09, 2002 | 12.60 | 12.63 | 12.40 | 12.54 | 1,471,632 | -0.06(-0.44%) |
Jul 08, 2002 | 12.22 | 12.60 | 12.22 | 12.60 | 1,897,619 | +0.37(+3.04%) |
Jul 05, 2002 | 12.66 | 12.71 | 12.11 | 12.22 | 1,195,873 | -0.27(-2.15%) |
Jul 04, 2002 | 13.08 | 13.27 | 12.15 | 12.49 | 2,768,481 | +0.00(+0.00%) |
Jul 03, 2002 | 13.08 | 13.27 | 12.15 | 12.49 | 2,768,481 | -0.32(-2.47%) |
Jul 02, 2002 | 12.46 | 13.02 | 11.43 | 12.81 | 4,658,400 | +0.32(+2.54%) |