Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.50 | 12.79 | 12.27 | 12.41 | 161,165 | -0.28(-2.18%) |
Sep 27, 2002 | 12.83 | 13.02 | 12.65 | 12.69 | 27,718 | +0.02(+0.14%) |
Sep 26, 2002 | 12.64 | 13.00 | 12.63 | 12.67 | 35,187 | +0.02(+0.14%) |
Sep 25, 2002 | 12.47 | 12.65 | 12.17 | 12.65 | 35,021 | +0.40(+3.24%) |
Sep 24, 2002 | 12.42 | 12.80 | 12.11 | 12.25 | 40,488 | -0.16(-1.26%) |
Sep 23, 2002 | 12.86 | 12.86 | 12.06 | 12.41 | 35,094 | -0.46(-3.56%) |
Sep 20, 2002 | 12.88 | 13.10 | 12.77 | 12.87 | 106,890 | +0.07(+0.52%) |
Sep 19, 2002 | 13.25 | 13.30 | 12.73 | 12.80 | 25,228 | -0.48(-3.58%) |
Sep 18, 2002 | 13.87 | 13.87 | 13.27 | 13.28 | 41,660 | -0.61(-4.38%) |
Sep 17, 2002 | 13.93 | 14.10 | 13.89 | 13.89 | 49,461 | -0.06(-0.43%) |
Sep 16, 2002 | 14.07 | 14.12 | 13.89 | 13.95 | 213,282 | -0.15(-1.07%) |
Sep 13, 2002 | 13.89 | 14.11 | 13.86 | 14.10 | 73,860 | +0.21(+1.52%) |
Sep 12, 2002 | 13.84 | 13.92 | 13.50 | 13.89 | 111,869 | +0.05(+0.39%) |
Sep 11, 2002 | 14.00 | 14.04 | 13.83 | 13.83 | 39,004 | -0.15(-1.08%) |
Sep 10, 2002 | 14.19 | 14.19 | 13.95 | 13.98 | 13,616 | -0.18(-1.28%) |
Sep 09, 2002 | 14.01 | 14.19 | 14.01 | 14.16 | 6,805 | +0.01(+0.04%) |
Sep 06, 2002 | 14.10 | 14.16 | 13.89 | 14.16 | 9,958 | +0.06(+0.43%) |
Sep 05, 2002 | 14.10 | 14.22 | 13.89 | 14.10 | 46,474 | -0.03(-0.21%) |
Sep 04, 2002 | 13.86 | 14.19 | 13.86 | 14.13 | 4,929,566 | +0.27(+1.91%) |
Sep 03, 2002 | 14.10 | 14.16 | 13.86 | 13.86 | 136,268 | -0.25(-1.75%) |
Aug 30, 2002 | 14.19 | 14.43 | 14.10 | 14.11 | 70,872 | -0.19(-1.35%) |
Aug 29, 2002 | 14.15 | 14.41 | 14.15 | 14.30 | 65,727 | +0.17(+1.19%) |
Aug 28, 2002 | 14.13 | 14.28 | 14.13 | 14.13 | 83,487 | -0.01(-0.04%) |
Aug 27, 2002 | 14.46 | 14.46 | 13.98 | 14.14 | 83,653 | -0.31(-2.17%) |
Aug 26, 2002 | 13.89 | 14.46 | 13.89 | 14.45 | 105,396 | +0.45(+3.23%) |
Aug 23, 2002 | 13.18 | 14.09 | 13.18 | 14.00 | 60,565 | +0.67(+5.06%) |
Aug 22, 2002 | 12.96 | 13.33 | 12.96 | 13.33 | 12,581 | +0.32(+2.45%) |
Aug 21, 2002 | 13.01 | 13.18 | 12.83 | 13.01 | 33,361 | +0.23(+1.84%) |
Aug 20, 2002 | 12.95 | 13.03 | 12.65 | 12.77 | 70,043 | +0.21(+1.68%) |
Aug 16, 2002 | 12.71 | 13.10 | 12.53 | 12.56 | 34,855 | +0.06(+0.48%) |
Aug 15, 2002 | 12.57 | 12.74 | 12.41 | 12.50 | 20,581 | +0.00(+0.00%) |
Aug 14, 2002 | 12.42 | 12.59 | 12.41 | 12.50 | 16,099 | +0.00(+0.00%) |
Aug 13, 2002 | 12.65 | 12.65 | 12.41 | 12.50 | 7,850,791 | -0.03(-0.24%) |
Aug 12, 2002 | 12.44 | 12.56 | 12.44 | 12.53 | 72,698 | -0.03(-0.24%) |
Aug 07, 2002 | 12.56 | 12.65 | 12.45 | 12.56 | 13,942 | -0.01(-0.05%) |
Aug 06, 2002 | 12.34 | 12.62 | 12.34 | 12.57 | 12,946 | +0.19(+1.51%) |
Aug 05, 2002 | 12.55 | 12.56 | 12.38 | 12.38 | 18,423 | +0.02(+0.15%) |
Aug 02, 2002 | 12.48 | 12.63 | 12.18 | 12.36 | 45,381 | -0.23(-1.86%) |
Aug 01, 2002 | 12.53 | 12.73 | 12.45 | 12.60 | 62,739 | +0.06(+0.48%) |
Jul 31, 2002 | 12.66 | 12.66 | 12.41 | 12.54 | 79,503 | -0.08(-0.62%) |
Jul 30, 2002 | 12.74 | 12.74 | 12.38 | 12.62 | 127,139 | -0.11(-0.90%) |
Jul 29, 2002 | 12.40 | 12.73 | 12.32 | 12.73 | 32,634 | +0.30(+2.42%) |
Jul 26, 2002 | 12.29 | 12.44 | 12.22 | 12.43 | 65,063 | +0.14(+1.13%) |
Jul 25, 2002 | 11.99 | 12.35 | 11.96 | 12.29 | 6,240,798 | +0.16(+1.29%) |
Jul 24, 2002 | 11.96 | 12.16 | 11.84 | 12.13 | 93,445 | +0.14(+1.21%) |
Jul 23, 2002 | 11.75 | 12.00 | 11.75 | 11.99 | 63,403 | +0.14(+1.17%) |
Jul 22, 2002 | 11.97 | 11.98 | 11.75 | 11.85 | 66,557 | +0.05(+0.46%) |
Jul 19, 2002 | 11.84 | 12.07 | 11.15 | 11.80 | 97,761 | -1.04(-8.08%) |
Jul 17, 2002 | 12.93 | 13.12 | 12.70 | 12.83 | 28,880 | -0.22(-1.71%) |
Jul 12, 2002 | 13.36 | 13.36 | 12.95 | 13.06 | 57,428 | -0.05(-0.41%) |
Jul 11, 2002 | 13.69 | 13.69 | 13.11 | 13.11 | 36,681 | -0.60(-4.35%) |
Jul 10, 2002 | 14.13 | 14.36 | 13.71 | 13.71 | 13,444 | -0.36(-2.53%) |
Jul 09, 2002 | 14.46 | 14.46 | 14.06 | 14.06 | 34,855 | -0.40(-2.75%) |
Jul 08, 2002 | 14.31 | 14.46 | 14.31 | 14.46 | 35,519 | +0.15(+1.05%) |
Jul 05, 2002 | 14.30 | 14.31 | 13.89 | 14.31 | 16,265 | +0.06(+0.42%) |
Jul 04, 2002 | 13.89 | 14.37 | 13.86 | 14.25 | 15,767 | +0.00(+0.00%) |
Jul 03, 2002 | 13.89 | 14.37 | 13.86 | 14.25 | 15,767 | +0.39(+2.83%) |
Jul 02, 2002 | 13.81 | 13.97 | 13.80 | 13.86 | 13,776 | -0.01(-0.04%) |