Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.82 | 10.89 | 10.44 | 10.84 | 1,710,000 | -0.02(-0.14%) |
Sep 27, 2002 | 11.32 | 11.32 | 10.86 | 10.86 | 399,500 | -0.55(-4.82%) |
Sep 26, 2002 | 11.01 | 11.45 | 10.99 | 11.40 | 293,700 | +0.40(+3.68%) |
Sep 25, 2002 | 10.88 | 11.15 | 10.84 | 11.00 | 397,200 | +0.25(+2.33%) |
Sep 24, 2002 | 10.76 | 10.80 | 10.57 | 10.75 | 478,500 | -0.13(-1.19%) |
Sep 23, 2002 | 10.97 | 11.06 | 10.80 | 10.88 | 423,000 | -0.09(-0.82%) |
Sep 20, 2002 | 10.98 | 11.06 | 10.85 | 10.97 | 305,600 | +0.07(+0.64%) |
Sep 19, 2002 | 11.04 | 11.16 | 10.84 | 10.90 | 366,100 | -0.22(-2.02%) |
Sep 18, 2002 | 11.45 | 11.47 | 10.99 | 11.12 | 427,200 | -0.47(-4.09%) |
Sep 17, 2002 | 11.81 | 11.81 | 11.59 | 11.60 | 370,800 | -0.16(-1.32%) |
Sep 16, 2002 | 11.69 | 11.94 | 11.69 | 11.76 | 256,400 | +0.03(+0.26%) |
Sep 13, 2002 | 11.69 | 11.76 | 11.22 | 11.72 | 372,900 | -0.12(-1.05%) |
Sep 12, 2002 | 11.89 | 12.02 | 11.80 | 11.85 | 335,900 | -0.05(-0.46%) |
Sep 11, 2002 | 11.84 | 11.96 | 11.84 | 11.90 | 191,000 | +0.06(+0.55%) |
Sep 10, 2002 | 11.91 | 12.02 | 11.74 | 11.84 | 310,000 | -0.06(-0.50%) |
Sep 09, 2002 | 11.66 | 11.93 | 11.55 | 11.90 | 240,000 | +0.26(+2.23%) |
Sep 06, 2002 | 11.43 | 11.75 | 11.38 | 11.64 | 244,700 | +0.43(+3.79%) |
Sep 05, 2002 | 11.18 | 11.39 | 11.10 | 11.21 | 508,500 | +0.04(+0.36%) |
Sep 04, 2002 | 11.08 | 11.23 | 11.05 | 11.18 | 259,600 | +0.12(+1.09%) |
Sep 03, 2002 | 11.39 | 11.39 | 10.93 | 11.05 | 405,300 | -0.34(-2.94%) |
Aug 30, 2002 | 11.30 | 11.61 | 11.30 | 11.39 | 367,600 | +0.09(+0.80%) |
Aug 29, 2002 | 11.35 | 11.59 | 11.22 | 11.30 | 370,800 | -0.14(-1.27%) |
Aug 28, 2002 | 11.43 | 11.50 | 11.20 | 11.45 | 961,200 | +0.01(+0.04%) |
Aug 27, 2002 | 11.75 | 11.83 | 11.44 | 11.44 | 383,500 | -0.25(-2.14%) |
Aug 26, 2002 | 11.78 | 11.84 | 11.48 | 11.69 | 560,600 | +0.01(+0.13%) |
Aug 23, 2002 | 11.89 | 11.92 | 11.65 | 11.68 | 382,900 | -0.18(-1.56%) |
Aug 22, 2002 | 11.78 | 12.12 | 11.72 | 11.86 | 846,300 | +0.23(+2.02%) |
Aug 21, 2002 | 11.53 | 11.84 | 11.53 | 11.62 | 746,100 | +0.12(+1.04%) |
Aug 20, 2002 | 11.72 | 11.72 | 11.50 | 11.51 | 224,600 | -0.07(-0.65%) |
Aug 16, 2002 | 11.54 | 11.70 | 11.45 | 11.58 | 544,500 | +0.04(+0.35%) |
Aug 15, 2002 | 11.59 | 11.74 | 11.41 | 11.54 | 733,700 | +0.00(+0.00%) |
Aug 14, 2002 | 11.69 | 11.69 | 11.04 | 11.54 | 825,300 | -0.17(-1.41%) |
Aug 13, 2002 | 12.41 | 12.41 | 11.70 | 11.71 | 735,400 | -0.73(-5.87%) |
Aug 12, 2002 | 12.59 | 12.59 | 12.27 | 12.44 | 305,100 | -0.12(-0.96%) |
Aug 07, 2002 | 12.35 | 12.55 | 12.21 | 12.55 | 168,200 | +0.29(+2.32%) |
Aug 06, 2002 | 11.85 | 12.55 | 11.85 | 12.27 | 254,900 | +0.50(+4.29%) |
Aug 05, 2002 | 12.22 | 12.25 | 11.70 | 11.77 | 390,000 | -0.43(-3.57%) |
Aug 02, 2002 | 13.04 | 13.04 | 12.06 | 12.20 | 353,000 | -0.80(-6.15%) |
Aug 01, 2002 | 13.05 | 13.14 | 12.84 | 13.00 | 263,600 | -0.10(-0.76%) |
Jul 31, 2002 | 13.20 | 13.25 | 12.63 | 13.10 | 352,600 | -0.10(-0.72%) |
Jul 30, 2002 | 13.25 | 13.50 | 12.87 | 13.20 | 365,300 | -0.11(-0.83%) |
Jul 29, 2002 | 12.57 | 13.38 | 12.57 | 13.30 | 541,800 | +0.83(+6.65%) |
Jul 26, 2002 | 12.88 | 12.93 | 12.38 | 12.47 | 323,000 | -0.20(-1.58%) |
Jul 25, 2002 | 12.10 | 12.93 | 11.96 | 12.68 | 711,300 | +0.59(+4.84%) |
Jul 24, 2002 | 11.70 | 12.10 | 11.32 | 12.09 | 861,300 | +0.23(+1.98%) |
Jul 23, 2002 | 12.09 | 12.18 | 11.30 | 11.86 | 536,200 | -0.23(-1.90%) |
Jul 22, 2002 | 12.43 | 12.83 | 11.85 | 12.09 | 491,100 | -0.55(-4.39%) |
Jul 19, 2002 | 13.04 | 13.04 | 12.47 | 12.64 | 405,500 | -0.84(-6.27%) |
Jul 17, 2002 | 13.88 | 14.35 | 13.16 | 13.48 | 388,000 | -0.60(-4.26%) |
Jul 12, 2002 | 14.63 | 14.64 | 13.94 | 14.09 | 405,200 | -0.52(-3.59%) |
Jul 11, 2002 | 14.78 | 14.91 | 14.38 | 14.61 | 567,300 | -0.23(-1.52%) |
Jul 10, 2002 | 15.56 | 15.56 | 14.65 | 14.84 | 466,000 | -0.72(-4.66%) |
Jul 09, 2002 | 16.09 | 16.09 | 15.56 | 15.56 | 369,500 | -0.53(-3.29%) |
Jul 08, 2002 | 15.85 | 16.23 | 15.78 | 16.09 | 296,700 | +0.24(+1.51%) |
Jul 05, 2002 | 15.75 | 16.05 | 15.75 | 15.85 | 181,500 | +0.46(+3.02%) |
Jul 04, 2002 | 15.55 | 15.88 | 14.86 | 15.38 | 237,400 | +0.00(+0.00%) |
Jul 03, 2002 | 15.55 | 15.88 | 14.86 | 15.38 | 235,200 | -0.19(-1.22%) |
Jul 02, 2002 | 16.07 | 16.07 | 15.35 | 15.57 | 318,000 | -0.57(-3.56%) |