Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.19 | 10.53 | 10.13 | 10.51 | 194,515 | +0.14(+1.36%) |
Sep 27, 2002 | 10.66 | 10.66 | 10.29 | 10.37 | 576,617 | -0.18(-1.71%) |
Sep 26, 2002 | 10.27 | 10.55 | 10.27 | 10.55 | 2,902,271 | +0.40(+3.94%) |
Sep 25, 2002 | 9.857 | 10.25 | 9.857 | 10.15 | 719,794 | +0.29(+2.97%) |
Sep 24, 2002 | 10.13 | 10.13 | 9.818 | 9.857 | 307,493 | -0.33(-3.26%) |
Sep 23, 2002 | 10.50 | 10.50 | 10.02 | 10.19 | 290,085 | -0.28(-2.64%) |
Sep 20, 2002 | 10.72 | 10.72 | 10.28 | 10.46 | 1,047,539 | -0.38(-3.53%) |
Sep 19, 2002 | 11.08 | 11.08 | 10.83 | 10.85 | 643,409 | -0.23(-2.08%) |
Sep 18, 2002 | 10.81 | 11.16 | 10.62 | 11.08 | 341,067 | +0.35(+3.31%) |
Sep 17, 2002 | 11.15 | 11.30 | 10.71 | 10.72 | 250,116 | -0.41(-3.64%) |
Sep 16, 2002 | 11.39 | 11.39 | 10.97 | 11.13 | 215,831 | -0.13(-1.15%) |
Sep 13, 2002 | 11.23 | 11.28 | 11.02 | 11.26 | 150,282 | +0.16(+1.47%) |
Sep 12, 2002 | 11.29 | 11.37 | 11.09 | 11.10 | 233,951 | -0.29(-2.57%) |
Sep 11, 2002 | 11.43 | 11.48 | 11.30 | 11.39 | 155,434 | +0.01(+0.10%) |
Sep 10, 2002 | 11.68 | 11.68 | 11.32 | 11.38 | 90,063 | -0.26(-2.27%) |
Sep 09, 2002 | 11.55 | 11.69 | 11.34 | 11.64 | 325,968 | -0.02(-0.19%) |
Sep 06, 2002 | 11.82 | 11.93 | 11.62 | 11.66 | 129,499 | +0.00(+0.00%) |
Sep 05, 2002 | 11.71 | 11.73 | 11.58 | 11.66 | 159,342 | -0.03(-0.29%) |
Sep 04, 2002 | 11.82 | 11.82 | 11.53 | 11.70 | 126,656 | -0.07(-0.62%) |
Sep 03, 2002 | 12.13 | 12.13 | 11.68 | 11.77 | 198,423 | -0.33(-2.74%) |
Aug 30, 2002 | 12.38 | 12.38 | 12.05 | 12.10 | 130,032 | -0.19(-1.51%) |
Aug 29, 2002 | 12.36 | 12.37 | 12.16 | 12.29 | 187,409 | -0.17(-1.40%) |
Aug 28, 2002 | 12.61 | 12.61 | 12.30 | 12.46 | 279,249 | -0.08(-0.63%) |
Aug 27, 2002 | 12.67 | 12.80 | 12.48 | 12.54 | 105,162 | -0.12(-0.98%) |
Aug 26, 2002 | 12.58 | 12.68 | 12.51 | 12.67 | 109,781 | +0.20(+1.58%) |
Aug 23, 2002 | 12.67 | 12.67 | 12.41 | 12.47 | 134,650 | -0.20(-1.56%) |
Aug 22, 2002 | 12.46 | 12.72 | 12.46 | 12.67 | 202,331 | +0.25(+2.04%) |
Aug 21, 2002 | 12.18 | 12.44 | 12.03 | 12.41 | 237,859 | +0.37(+3.09%) |
Aug 20, 2002 | 12.06 | 12.20 | 11.92 | 12.04 | 95,214 | +0.15(+1.28%) |
Aug 16, 2002 | 12.19 | 12.19 | 11.84 | 11.89 | 149,217 | -0.19(-1.58%) |
Aug 15, 2002 | 12.10 | 12.21 | 11.97 | 12.08 | 300,210 | +0.02(+0.19%) |
Aug 14, 2002 | 11.82 | 12.06 | 11.68 | 12.06 | 133,762 | +0.35(+3.03%) |
Aug 13, 2002 | 11.87 | 12.02 | 11.70 | 11.70 | 195,580 | -0.33(-2.76%) |
Aug 12, 2002 | 11.82 | 12.09 | 11.74 | 12.04 | 291,506 | +0.44(+3.84%) |
Aug 07, 2002 | 11.60 | 11.71 | 11.38 | 11.59 | 529,187 | +0.08(+0.73%) |
Aug 06, 2002 | 11.46 | 11.57 | 11.37 | 11.51 | 261,485 | +0.46(+4.13%) |
Aug 05, 2002 | 11.15 | 11.42 | 11.05 | 11.05 | 156,144 | -0.20(-1.75%) |
Aug 02, 2002 | 11.44 | 11.53 | 11.13 | 11.25 | 209,259 | -0.23(-1.96%) |
Aug 01, 2002 | 11.71 | 11.82 | 11.26 | 11.47 | 332,185 | -0.17(-1.45%) |
Jul 31, 2002 | 11.62 | 12.12 | 11.26 | 11.64 | 330,942 | +0.05(+0.39%) |
Jul 30, 2002 | 10.75 | 11.60 | 10.65 | 11.60 | 470,389 | +0.87(+8.14%) |
Jul 29, 2002 | 10.72 | 10.84 | 10.48 | 10.72 | 203,397 | +0.17(+1.60%) |
Jul 26, 2002 | 10.90 | 10.90 | 10.42 | 10.56 | 247,451 | -0.14(-1.32%) |
Jul 25, 2002 | 10.41 | 10.88 | 10.14 | 10.70 | 479,981 | +0.31(+2.98%) |
Jul 24, 2002 | 9.232 | 10.39 | 9.232 | 10.39 | 676,628 | +0.85(+8.91%) |
Jul 23, 2002 | 10.45 | 10.56 | 9.384 | 9.536 | 493,304 | -0.81(-7.78%) |
Jul 22, 2002 | 10.75 | 10.75 | 10.17 | 10.34 | 184,389 | -0.26(-2.44%) |
Jul 19, 2002 | 11.06 | 11.06 | 10.52 | 10.60 | 304,829 | -0.90(-7.83%) |
Jul 17, 2002 | 11.99 | 11.99 | 11.50 | 11.50 | 100,721 | -0.39(-3.27%) |
Jul 12, 2002 | 12.02 | 12.07 | 11.76 | 11.89 | 115,287 | -0.46(-3.74%) |
Jul 11, 2002 | 11.77 | 12.35 | 11.73 | 12.35 | 112,445 | +0.42(+3.49%) |
Jul 10, 2002 | 12.56 | 12.56 | 11.92 | 11.93 | 171,954 | -0.71(-5.65%) |
Jul 09, 2002 | 12.98 | 13.01 | 12.62 | 12.65 | 141,223 | -0.34(-2.64%) |
Jul 08, 2002 | 13.12 | 13.21 | 12.99 | 12.99 | 46,896 | -0.17(-1.28%) |
Jul 05, 2002 | 13.01 | 13.16 | 12.94 | 13.16 | 59,864 | +0.15(+1.17%) |
Jul 04, 2002 | 13.11 | 13.14 | 12.94 | 13.01 | 177,639 | +0.00(+0.00%) |
Jul 03, 2002 | 13.11 | 13.14 | 12.94 | 13.01 | 57,555 | -0.08(-0.60%) |
Jul 02, 2002 | 13.31 | 13.37 | 13.02 | 13.09 | 74,253 | -0.28(-2.11%) |