Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.63 | 11.01 | 10.54 | 10.71 | 1,117,420 | +0.43(+4.14%) |
Sep 27, 2002 | 10.90 | 10.99 | 10.25 | 10.28 | 351,677 | -0.65(-5.95%) |
Sep 26, 2002 | 10.48 | 10.95 | 10.39 | 10.93 | 296,892 | +0.48(+4.56%) |
Sep 25, 2002 | 10.35 | 10.58 | 10.25 | 10.46 | 534,189 | +0.12(+1.19%) |
Sep 24, 2002 | 10.60 | 10.62 | 10.26 | 10.34 | 485,301 | -0.37(-3.49%) |
Sep 23, 2002 | 11.01 | 11.01 | 10.64 | 10.71 | 375,422 | -0.37(-3.37%) |
Sep 20, 2002 | 11.07 | 11.11 | 10.97 | 11.08 | 377,129 | +0.10(+0.88%) |
Sep 19, 2002 | 11.18 | 11.24 | 10.95 | 10.99 | 219,759 | -0.23(-2.01%) |
Sep 18, 2002 | 11.31 | 11.39 | 10.98 | 11.21 | 2,017,564 | -0.12(-1.02%) |
Sep 17, 2002 | 11.77 | 11.82 | 11.28 | 11.33 | 184,374 | -0.26(-2.28%) |
Sep 16, 2002 | 11.37 | 11.60 | 11.30 | 11.59 | 275,630 | +0.08(+0.67%) |
Sep 13, 2002 | 11.53 | 11.71 | 11.28 | 11.51 | 501,132 | -0.18(-1.54%) |
Sep 12, 2002 | 11.89 | 11.92 | 11.55 | 11.69 | 379,302 | -0.30(-2.47%) |
Sep 11, 2002 | 12.05 | 12.18 | 11.95 | 11.99 | 163,733 | +0.04(+0.32%) |
Sep 10, 2002 | 11.98 | 12.01 | 11.86 | 11.95 | 1,215,970 | +0.01(+0.11%) |
Sep 09, 2002 | 11.86 | 12.02 | 11.77 | 11.94 | 256,075 | +0.06(+0.49%) |
Sep 06, 2002 | 11.76 | 11.89 | 11.70 | 11.88 | 489,492 | +0.12(+1.04%) |
Sep 05, 2002 | 11.84 | 11.92 | 11.50 | 11.76 | 749,447 | -0.14(-1.19%) |
Sep 04, 2002 | 11.34 | 11.98 | 11.28 | 11.90 | 343,296 | +0.52(+4.59%) |
Sep 03, 2002 | 11.69 | 11.76 | 11.38 | 11.38 | 220,690 | -0.37(-3.18%) |
Aug 30, 2002 | 11.92 | 12.17 | 11.75 | 11.75 | 229,847 | -0.15(-1.25%) |
Aug 29, 2002 | 11.60 | 11.95 | 11.53 | 11.90 | 342,054 | +0.38(+3.30%) |
Aug 28, 2002 | 11.57 | 11.66 | 11.40 | 11.52 | 284,631 | -0.17(-1.49%) |
Aug 27, 2002 | 11.89 | 11.89 | 11.58 | 11.69 | 197,566 | -0.08(-0.66%) |
Aug 26, 2002 | 11.79 | 11.89 | 11.47 | 11.77 | 190,427 | +0.11(+0.94%) |
Aug 23, 2002 | 11.86 | 11.92 | 11.63 | 11.66 | 169,785 | -0.15(-1.25%) |
Aug 22, 2002 | 11.79 | 11.89 | 11.66 | 11.81 | 527,670 | +0.02(+0.16%) |
Aug 21, 2002 | 11.64 | 11.82 | 11.55 | 11.79 | 331,035 | +0.21(+1.84%) |
Aug 20, 2002 | 11.69 | 11.73 | 11.48 | 11.58 | 336,002 | +0.07(+0.62%) |
Aug 16, 2002 | 11.52 | 11.66 | 11.35 | 11.51 | 305,273 | +0.01(+0.06%) |
Aug 15, 2002 | 11.50 | 11.53 | 11.28 | 11.50 | 241,642 | +0.06(+0.56%) |
Aug 14, 2002 | 11.28 | 11.44 | 10.89 | 11.44 | 457,676 | +0.27(+2.42%) |
Aug 13, 2002 | 11.33 | 11.48 | 11.13 | 11.17 | 324,207 | -0.07(-0.63%) |
Aug 12, 2002 | 11.21 | 11.34 | 10.99 | 11.24 | 188,719 | +0.05(+0.46%) |
Aug 07, 2002 | 11.05 | 11.28 | 10.85 | 11.19 | 364,248 | +0.10(+0.93%) |
Aug 06, 2002 | 10.88 | 11.15 | 10.88 | 11.08 | 364,092 | +0.26(+2.38%) |
Aug 05, 2002 | 11.02 | 11.09 | 10.77 | 10.82 | 381,319 | -0.21(-1.93%) |
Aug 02, 2002 | 11.56 | 11.56 | 10.92 | 11.04 | 338,640 | -0.48(-4.19%) |
Aug 01, 2002 | 11.34 | 11.62 | 11.21 | 11.52 | 529,222 | +0.34(+3.05%) |
Jul 31, 2002 | 11.33 | 11.37 | 11.01 | 11.18 | 364,403 | -0.16(-1.42%) |
Jul 30, 2002 | 11.40 | 11.53 | 11.15 | 11.34 | 305,117 | -0.11(-0.96%) |
Jul 29, 2002 | 10.80 | 11.45 | 10.80 | 11.45 | 519,600 | +0.50(+4.53%) |
Jul 26, 2002 | 10.90 | 10.95 | 10.58 | 10.95 | 301,858 | +0.06(+0.53%) |
Jul 25, 2002 | 10.81 | 10.99 | 10.37 | 10.90 | 666,727 | +0.07(+0.65%) |
Jul 24, 2002 | 10.82 | 10.92 | 10.32 | 10.82 | 818,976 | -0.21(-1.87%) |
Jul 23, 2002 | 10.99 | 11.28 | 10.83 | 11.03 | 617,685 | +0.04(+0.35%) |
Jul 22, 2002 | 10.95 | 11.28 | 10.74 | 10.99 | 438,121 | +0.03(+0.24%) |
Jul 19, 2002 | 11.14 | 11.14 | 10.80 | 10.97 | 597,044 | -0.52(-4.49%) |
Jul 17, 2002 | 11.60 | 11.95 | 11.28 | 11.48 | 380,543 | -0.36(-3.05%) |
Jul 12, 2002 | 12.00 | 12.00 | 11.64 | 11.84 | 381,164 | -0.16(-1.34%) |
Jul 11, 2002 | 11.76 | 12.08 | 11.44 | 12.00 | 848,618 | +0.19(+1.58%) |
Jul 10, 2002 | 12.09 | 12.14 | 11.73 | 11.82 | 357,574 | -0.26(-2.13%) |
Jul 09, 2002 | 12.15 | 12.17 | 11.86 | 12.07 | 539,621 | -0.05(-0.37%) |
Jul 08, 2002 | 12.95 | 12.74 | 12.08 | 12.12 | 905,110 | -0.83(-6.42%) |
Jul 05, 2002 | 12.76 | 13.00 | 12.65 | 12.95 | 254,678 | +0.30(+2.39%) |
Jul 04, 2002 | 13.00 | 13.02 | 12.44 | 12.65 | 367,507 | +0.00(+0.00%) |
Jul 03, 2002 | 13.00 | 13.02 | 12.44 | 12.65 | 367,507 | -0.23(-1.75%) |
Jul 02, 2002 | 13.43 | 13.43 | 12.75 | 12.87 | 481,887 | -0.43(-3.20%) |