Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.25 | 13.64 | 12.57 | 13.45 | 99,706 | +0.29(+2.20%) |
Sep 27, 2002 | 13.10 | 13.75 | 13.00 | 13.16 | 166,300 | +0.12(+0.93%) |
Sep 26, 2002 | 12.05 | 13.12 | 11.95 | 13.04 | 224,000 | +1.08(+9.02%) |
Sep 25, 2002 | 11.95 | 12.05 | 11.71 | 11.96 | 80,000 | +0.10(+0.84%) |
Sep 24, 2002 | 12.05 | 12.28 | 11.52 | 11.86 | 36,500 | -0.24(-1.98%) |
Sep 23, 2002 | 12.24 | 12.35 | 12.02 | 12.10 | 32,700 | -0.13(-1.06%) |
Sep 20, 2002 | 12.55 | 12.60 | 12.18 | 12.23 | 5,020,000 | +0.02(+0.16%) |
Sep 19, 2002 | 12.94 | 12.94 | 12.21 | 12.21 | 43,000 | -0.63(-4.91%) |
Sep 18, 2002 | 13.05 | 13.05 | 12.84 | 12.84 | 19,300 | -0.11(-0.85%) |
Sep 17, 2002 | 13.11 | 13.23 | 12.85 | 12.95 | 28,500 | -0.06(-0.46%) |
Sep 16, 2002 | 13.18 | 13.30 | 13.01 | 13.01 | 2,170,000 | -0.02(-0.15%) |
Sep 13, 2002 | 13.00 | 13.23 | 12.98 | 13.03 | 43,300 | +0.02(+0.15%) |
Sep 12, 2002 | 13.01 | 13.20 | 12.90 | 13.01 | 16,200 | +0.01(+0.08%) |
Sep 11, 2002 | 12.99 | 13.12 | 12.95 | 13.00 | 37,700 | +0.00(+0.00%) |
Sep 10, 2002 | 13.25 | 13.25 | 12.80 | 13.00 | 28,900 | -0.34(-2.55%) |
Sep 09, 2002 | 13.39 | 13.53 | 13.09 | 13.34 | 74,700 | -0.12(-0.89%) |
Sep 06, 2002 | 13.15 | 13.74 | 13.00 | 13.46 | 69,900 | +0.46(+3.54%) |
Sep 05, 2002 | 13.10 | 13.10 | 12.73 | 13.00 | 79,600 | -0.11(-0.84%) |
Sep 04, 2002 | 11.71 | 13.76 | 11.70 | 13.11 | 168,670 | +1.41(+12.05%) |
Sep 03, 2002 | 12.00 | 12.05 | 11.68 | 11.70 | 50,300 | -0.47(-3.85%) |
Aug 30, 2002 | 12.18 | 12.30 | 11.77 | 12.17 | 84,300 | -0.01(-0.09%) |
Aug 29, 2002 | 11.61 | 12.19 | 11.61 | 12.18 | 90,000 | +0.68(+5.91%) |
Aug 28, 2002 | 11.41 | 11.64 | 11.40 | 11.50 | 110,669 | -0.15(-1.28%) |
Aug 27, 2002 | 11.77 | 11.87 | 11.49 | 11.65 | 4,200,000 | -0.05(-0.44%) |
Aug 26, 2002 | 12.00 | 12.00 | 11.49 | 11.70 | 67,600 | +0.04(+0.34%) |
Aug 23, 2002 | 12.20 | 12.40 | 11.66 | 11.66 | 62,936 | -0.50(-4.11%) |
Aug 22, 2002 | 11.60 | 12.20 | 11.46 | 12.16 | 29,400 | +0.51(+4.38%) |
Aug 21, 2002 | 11.60 | 11.80 | 11.52 | 11.65 | 11,600 | +0.15(+1.30%) |
Aug 20, 2002 | 11.41 | 11.69 | 11.41 | 11.50 | 14,400 | +0.00(+0.00%) |
Aug 16, 2002 | 10.36 | 11.53 | 10.21 | 11.50 | 43,950 | +1.16(+11.22%) |
Aug 15, 2002 | 10.33 | 10.47 | 9.900 | 10.34 | 56,985 | +0.04(+0.39%) |
Aug 14, 2002 | 9.750 | 10.38 | 9.750 | 10.30 | 78,700 | +0.28(+2.79%) |
Aug 13, 2002 | 10.80 | 11.36 | 9.750 | 10.02 | 118,430 | -0.79(-7.31%) |
Aug 12, 2002 | 11.05 | 11.25 | 10.78 | 10.81 | 38,400 | -0.68(-5.92%) |
Aug 07, 2002 | 11.83 | 12.20 | 11.30 | 11.49 | 52,200 | -0.09(-0.78%) |
Aug 06, 2002 | 11.75 | 11.85 | 11.35 | 11.58 | 83,600 | -0.04(-0.35%) |
Aug 05, 2002 | 11.11 | 11.95 | 11.11 | 11.62 | 17,400 | +0.27(+2.39%) |
Aug 02, 2002 | 11.56 | 11.69 | 11.15 | 11.35 | 38,200 | -0.20(-1.75%) |
Aug 01, 2002 | 12.31 | 12.31 | 11.50 | 11.55 | 43,200 | -0.75(-6.08%) |
Jul 31, 2002 | 12.25 | 12.35 | 12.04 | 12.30 | 177,400 | +0.05(+0.41%) |
Jul 30, 2002 | 12.05 | 12.39 | 11.50 | 12.25 | 58,600 | +0.24(+2.00%) |
Jul 29, 2002 | 12.15 | 12.53 | 11.85 | 12.01 | 65,600 | -0.04(-0.33%) |
Jul 26, 2002 | 12.51 | 12.90 | 11.97 | 12.05 | 79,300 | -0.46(-3.68%) |
Jul 25, 2002 | 11.60 | 12.57 | 11.60 | 12.51 | 231,900 | +0.87(+7.47%) |
Jul 24, 2002 | 11.15 | 11.65 | 10.55 | 11.64 | 225,000 | +0.30(+2.65%) |
Jul 23, 2002 | 11.45 | 11.70 | 11.12 | 11.34 | 161,600 | -0.01(-0.09%) |
Jul 22, 2002 | 11.55 | 12.00 | 11.35 | 11.35 | 111,400 | -0.15(-1.30%) |
Jul 19, 2002 | 11.95 | 12.00 | 11.25 | 11.50 | 81,800 | -0.53(-4.41%) |
Jul 17, 2002 | 12.10 | 12.49 | 11.83 | 12.03 | 64,600 | -0.15(-1.23%) |
Jul 12, 2002 | 12.85 | 12.85 | 12.10 | 12.18 | 87,100 | -0.67(-5.21%) |
Jul 11, 2002 | 12.93 | 13.00 | 12.02 | 12.85 | 191,300 | -0.06(-0.46%) |
Jul 10, 2002 | 13.20 | 13.22 | 12.90 | 12.91 | 141,400 | -0.27(-2.05%) |
Jul 09, 2002 | 13.00 | 13.18 | 13.00 | 13.18 | 67,100 | +0.18(+1.38%) |
Jul 08, 2002 | 13.52 | 13.52 | 13.00 | 13.00 | 106,700 | -0.52(-3.85%) |
Jul 05, 2002 | 13.00 | 13.54 | 13.00 | 13.52 | 31,400 | +0.48(+3.68%) |
Jul 04, 2002 | 13.97 | 13.97 | 12.75 | 13.04 | 256,200 | +0.00(+0.00%) |
Jul 03, 2002 | 13.97 | 13.97 | 12.75 | 13.04 | 256,200 | -0.93(-6.66%) |
Jul 02, 2002 | 15.20 | 15.21 | 13.70 | 13.97 | 159,300 | -1.24(-8.15%) |