Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.91 | 12.20 | 11.91 | 12.00 | 23,779 | +0.03(+0.26%) |
Sep 27, 2002 | 12.08 | 12.08 | 11.91 | 11.97 | 37,135 | +0.06(+0.52%) |
Sep 26, 2002 | 11.97 | 11.97 | 11.91 | 11.91 | 1,628 | +0.05(+0.39%) |
Sep 25, 2002 | 11.90 | 11.90 | 11.86 | 11.86 | 1,303 | -0.02(-0.13%) |
Sep 24, 2002 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 11.73 | 11.88 | 11.73 | 11.88 | 4,560 | +0.00(+0.00%) |
Sep 18, 2002 | 11.73 | 11.88 | 11.73 | 11.88 | 4,560 | +0.06(+0.52%) |
Sep 17, 2002 | 11.90 | 11.90 | 11.82 | 11.82 | 8,795 | +0.12(+1.05%) |
Sep 16, 2002 | 11.70 | 11.70 | 11.70 | 11.70 | 2,931 | +0.00(+0.00%) |
Sep 13, 2002 | 11.67 | 11.70 | 11.67 | 11.70 | 1,628 | -0.12(-1.04%) |
Sep 12, 2002 | 11.82 | 11.82 | 11.67 | 11.82 | 4,234 | +0.15(+1.32%) |
Sep 11, 2002 | 11.67 | 11.67 | 11.67 | 11.67 | 325 | +0.00(+0.00%) |
Sep 10, 2002 | 11.67 | 11.67 | 11.67 | 11.67 | 977 | -0.11(-0.91%) |
Sep 09, 2002 | 11.67 | 11.77 | 11.67 | 11.77 | 134,535 | +0.03(+0.26%) |
Sep 06, 2002 | 11.74 | 11.77 | 11.70 | 11.74 | 146,914 | +0.08(+0.66%) |
Sep 05, 2002 | 11.67 | 11.67 | 11.67 | 11.67 | 5,863 | -0.09(-0.78%) |
Sep 04, 2002 | 11.73 | 11.76 | 11.73 | 11.76 | 45,279 | +0.09(+0.79%) |
Sep 03, 2002 | 11.67 | 11.67 | 11.67 | 11.67 | 325 | +0.00(+0.00%) |
Aug 30, 2002 | 11.90 | 11.90 | 11.67 | 11.67 | 11,727 | -0.09(-0.78%) |
Aug 29, 2002 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 11.67 | 11.76 | 11.67 | 11.76 | 10,749 | -0.14(-1.16%) |
Aug 27, 2002 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Aug 26, 2002 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 11.90 | 11.90 | 11.90 | 11.90 | 651 | +0.08(+0.65%) |
Aug 21, 2002 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 11.67 | 11.82 | 11.67 | 11.82 | 6,515 | +0.08(+0.65%) |
Aug 16, 2002 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Aug 15, 2002 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 11.67 | 11.82 | 11.67 | 11.74 | 9,772 | +0.00(+0.00%) |
Aug 13, 2002 | 11.67 | 11.82 | 11.67 | 11.74 | 7,166 | +0.08(+0.66%) |
Aug 12, 2002 | 11.67 | 11.67 | 11.67 | 11.67 | 651 | +0.00(+0.00%) |
Aug 07, 2002 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 11.74 | 11.74 | 11.67 | 11.67 | 39,090 | -0.05(-0.39%) |
Aug 05, 2002 | 11.67 | 11.71 | 11.51 | 11.71 | 12,704 | +0.02(+0.13%) |
Aug 02, 2002 | 11.68 | 11.68 | 11.68 | 11.70 | 9,121 | -0.35(-2.93%) |
Aug 01, 2002 | 11.86 | 12.05 | 11.86 | 12.05 | 3,583 | +0.26(+2.21%) |
Jul 31, 2002 | 11.67 | 11.79 | 11.67 | 11.79 | 129,649 | +0.12(+1.05%) |
Jul 30, 2002 | 11.70 | 11.82 | 11.67 | 11.67 | 6,189 | -0.05(-0.39%) |
Jul 29, 2002 | 11.67 | 11.82 | 11.67 | 11.71 | 29,969 | +0.05(+0.39%) |
Jul 26, 2002 | 11.70 | 11.70 | 11.70 | 11.67 | 977 | -0.03(-0.26%) |
Jul 25, 2002 | 11.70 | 11.70 | 11.70 | 11.70 | 325 | +0.15(+1.33%) |
Jul 24, 2002 | 11.54 | 11.59 | 11.51 | 11.54 | 45,931 | -0.05(-0.40%) |
Jul 23, 2002 | 11.67 | 11.70 | 11.54 | 11.59 | 36,484 | +0.00(+0.00%) |
Jul 22, 2002 | 11.67 | 11.67 | 11.59 | 11.59 | 7,492 | -0.35(-2.96%) |
Jul 19, 2002 | 11.77 | 11.94 | 11.67 | 11.94 | 7,492 | +0.21(+1.83%) |
Jul 17, 2002 | 11.67 | 11.67 | 11.67 | 11.73 | 4,886 | -0.06(-0.52%) |
Jul 12, 2002 | 11.79 | 11.79 | 11.79 | 11.79 | 977 | -0.03(-0.26%) |
Jul 11, 2002 | 11.79 | 11.94 | 11.79 | 11.82 | 10,424 | +0.00(+0.00%) |
Jul 10, 2002 | 11.62 | 11.82 | 11.62 | 11.82 | 6,840 | +0.40(+3.49%) |
Jul 09, 2002 | 11.42 | 11.42 | 11.42 | 11.42 | 651 | +0.06(+0.54%) |
Jul 08, 2002 | 11.36 | 11.36 | 11.36 | 11.36 | 977 | +0.00(+0.00%) |
Jul 05, 2002 | 11.36 | 11.36 | 11.36 | 11.36 | 977 | -0.31(-2.63%) |
Jul 04, 2002 | 11.36 | 11.67 | 11.36 | 11.67 | 1,628 | +0.00(+0.00%) |
Jul 03, 2002 | 11.36 | 11.67 | 11.36 | 11.67 | 1,628 | +0.15(+1.33%) |
Jul 02, 2002 | 11.51 | 11.51 | 11.51 | 11.51 | 1,628 | +0.15(+1.35%) |