Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.94 | 11.95 | 11.33 | 11.52 | 1,049,700 | -0.45(-3.76%) |
Sep 27, 2002 | 12.37 | 12.37 | 11.96 | 11.97 | 1,100,200 | -0.40(-3.23%) |
Sep 26, 2002 | 11.98 | 12.47 | 11.98 | 12.37 | 1,520,900 | +0.49(+4.12%) |
Sep 25, 2002 | 11.68 | 11.99 | 11.60 | 11.88 | 960,900 | +0.23(+1.97%) |
Sep 24, 2002 | 11.62 | 11.76 | 11.48 | 11.65 | 923,800 | +0.03(+0.26%) |
Sep 23, 2002 | 11.92 | 11.99 | 11.50 | 11.62 | 1,707,200 | -0.30(-2.52%) |
Sep 20, 2002 | 11.81 | 12.10 | 11.75 | 11.92 | 100,000 | +0.01(+0.08%) |
Sep 19, 2002 | 12.18 | 12.19 | 11.77 | 11.91 | 463,100 | -0.36(-2.93%) |
Sep 18, 2002 | 12.40 | 12.40 | 11.95 | 12.27 | 646,000 | -0.21(-1.68%) |
Sep 17, 2002 | 12.98 | 13.05 | 12.46 | 12.48 | 350,500 | -0.47(-3.63%) |
Sep 16, 2002 | 12.80 | 13.04 | 12.65 | 12.95 | 439,900 | +0.39(+3.11%) |
Sep 13, 2002 | 12.80 | 12.80 | 12.23 | 12.56 | 1,328,000 | -0.29(-2.26%) |
Sep 12, 2002 | 12.80 | 12.90 | 12.50 | 12.85 | 1,448,600 | +0.03(+0.23%) |
Sep 11, 2002 | 13.00 | 13.15 | 12.75 | 12.82 | 1,315,600 | -0.13(-1.00%) |
Sep 10, 2002 | 12.90 | 13.00 | 12.81 | 12.95 | 765,300 | +0.05(+0.39%) |
Sep 09, 2002 | 13.15 | 13.18 | 12.84 | 12.90 | 1,139,100 | -0.20(-1.53%) |
Sep 06, 2002 | 13.20 | 13.35 | 13.07 | 13.10 | 1,859,200 | +0.19(+1.47%) |
Sep 05, 2002 | 13.25 | 13.25 | 12.77 | 12.91 | 40,000 | -0.40(-3.01%) |
Sep 04, 2002 | 12.95 | 13.40 | 12.67 | 13.31 | 545,900 | +0.32(+2.46%) |
Sep 03, 2002 | 13.15 | 13.15 | 12.85 | 12.99 | 654,900 | -0.21(-1.59%) |
Aug 30, 2002 | 13.25 | 13.40 | 13.20 | 13.20 | 628,900 | -0.08(-0.60%) |
Aug 29, 2002 | 12.90 | 13.44 | 12.71 | 13.28 | 860,100 | +0.30(+2.31%) |
Aug 28, 2002 | 13.18 | 13.21 | 12.95 | 12.98 | 756,900 | -0.24(-1.82%) |
Aug 27, 2002 | 13.35 | 13.58 | 13.16 | 13.22 | 558,400 | -0.08(-0.60%) |
Aug 26, 2002 | 13.15 | 13.40 | 13.00 | 13.30 | 909,700 | +0.13(+0.99%) |
Aug 23, 2002 | 13.51 | 13.53 | 12.95 | 13.17 | 531,600 | -0.33(-2.44%) |
Aug 22, 2002 | 13.12 | 13.75 | 13.05 | 13.50 | 860,500 | +0.48(+3.69%) |
Aug 21, 2002 | 13.20 | 13.25 | 12.90 | 13.02 | 1,760,000 | -0.10(-0.76%) |
Aug 20, 2002 | 12.79 | 13.34 | 12.75 | 13.12 | 1,550,200 | +0.82(+6.67%) |
Aug 16, 2002 | 12.50 | 12.57 | 12.00 | 12.30 | 1,223,000 | -0.17(-1.36%) |
Aug 15, 2002 | 12.10 | 12.81 | 12.10 | 12.47 | 946,000 | +0.35(+2.89%) |
Aug 14, 2002 | 11.88 | 12.13 | 11.54 | 12.12 | 2,192,700 | +0.28(+2.36%) |
Aug 13, 2002 | 11.90 | 12.08 | 11.78 | 11.84 | 1,417,400 | -0.12(-1.00%) |
Aug 12, 2002 | 12.13 | 12.20 | 11.80 | 11.96 | 985,400 | -0.33(-2.69%) |
Aug 07, 2002 | 12.55 | 12.87 | 12.02 | 12.29 | 1,136,700 | -0.21(-1.68%) |
Aug 06, 2002 | 12.16 | 12.79 | 12.16 | 12.50 | 1,601,200 | +0.44(+3.65%) |
Aug 05, 2002 | 12.25 | 12.25 | 11.99 | 12.06 | 9,230,000 | -0.19(-1.55%) |
Aug 02, 2002 | 13.28 | 13.29 | 12.05 | 12.25 | 1,184,600 | -1.15(-8.58%) |
Aug 01, 2002 | 13.24 | 13.49 | 13.04 | 13.40 | 798,000 | -0.09(-0.67%) |
Jul 31, 2002 | 13.81 | 13.81 | 13.10 | 13.49 | 1,560,900 | -0.32(-2.32%) |
Jul 30, 2002 | 13.14 | 13.84 | 13.10 | 13.81 | 1,597,500 | +0.57(+4.31%) |
Jul 29, 2002 | 13.00 | 13.52 | 12.95 | 13.24 | 1,568,000 | +0.84(+6.77%) |
Jul 26, 2002 | 12.30 | 12.70 | 12.30 | 12.40 | 1,284,600 | +0.20(+1.64%) |
Jul 25, 2002 | 12.33 | 12.69 | 11.82 | 12.20 | 2,090,000 | -0.10(-0.81%) |
Jul 24, 2002 | 10.65 | 12.63 | 10.17 | 12.30 | 2,138,000 | +1.45(+13.36%) |
Jul 23, 2002 | 11.00 | 11.40 | 10.80 | 10.85 | 1,731,400 | -0.58(-5.07%) |
Jul 22, 2002 | 12.25 | 12.41 | 11.25 | 11.43 | 220,000 | -0.95(-7.67%) |
Jul 19, 2002 | 12.30 | 12.51 | 12.15 | 12.38 | 1,308,500 | -0.20(-1.59%) |
Jul 17, 2002 | 12.70 | 12.92 | 11.91 | 12.58 | 1,102,800 | -0.70(-5.27%) |
Jul 12, 2002 | 12.95 | 13.35 | 12.95 | 13.28 | 1,095,400 | +0.43(+3.35%) |
Jul 11, 2002 | 13.85 | 13.85 | 12.80 | 12.85 | 947,400 | -0.69(-5.10%) |
Jul 10, 2002 | 13.80 | 13.92 | 13.50 | 13.54 | 1,213,900 | -0.16(-1.17%) |
Jul 09, 2002 | 13.75 | 13.87 | 13.70 | 13.70 | 849,100 | -0.04(-0.29%) |
Jul 08, 2002 | 14.09 | 14.14 | 13.70 | 13.74 | 60,000 | -0.45(-3.17%) |
Jul 05, 2002 | 13.50 | 14.35 | 13.50 | 14.19 | 705,600 | +0.94(+7.09%) |
Jul 04, 2002 | 13.32 | 13.45 | 12.77 | 13.25 | 1,515,700 | +0.00(+0.00%) |
Jul 03, 2002 | 13.32 | 13.45 | 12.77 | 13.25 | 1,515,700 | -0.06(-0.45%) |
Jul 02, 2002 | 13.85 | 13.87 | 12.80 | 13.31 | 2,189,800 | -0.64(-4.59%) |