Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.26 | 10.49 | 9.996 | 10.37 | 108,494 | +0.04(+0.36%) |
Sep 27, 2002 | 10.22 | 10.52 | 10.11 | 10.33 | 147,514 | -0.12(-1.13%) |
Sep 26, 2002 | 10.28 | 10.45 | 10.04 | 10.45 | 156,216 | +0.19(+1.86%) |
Sep 25, 2002 | 10.08 | 10.30 | 10.05 | 10.26 | 260,088 | +0.07(+0.72%) |
Sep 24, 2002 | 10.22 | 10.39 | 10.13 | 10.19 | 135,958 | -0.14(-1.35%) |
Sep 23, 2002 | 10.19 | 10.38 | 9.930 | 10.33 | 5,451,934 | +0.25(+2.48%) |
Sep 20, 2002 | 10.00 | 10.84 | 9.930 | 10.08 | 442,680 | -0.01(-0.15%) |
Sep 19, 2002 | 10.29 | 10.30 | 10.08 | 10.09 | 133,239 | -0.21(-2.00%) |
Sep 18, 2002 | 10.48 | 10.55 | 10.26 | 10.30 | 301,555 | -0.11(-1.06%) |
Sep 17, 2002 | 10.71 | 10.78 | 10.32 | 10.41 | 239,558 | -0.34(-3.15%) |
Sep 16, 2002 | 10.79 | 10.82 | 10.68 | 10.75 | 121,546 | -0.01(-0.14%) |
Sep 13, 2002 | 10.85 | 11.03 | 10.74 | 10.76 | 165,053 | -0.27(-2.47%) |
Sep 12, 2002 | 11.37 | 11.44 | 10.82 | 11.03 | 416,304 | -0.43(-3.72%) |
Sep 11, 2002 | 11.69 | 11.94 | 11.44 | 11.46 | 231,129 | -0.66(-5.46%) |
Sep 10, 2002 | 12.28 | 12.36 | 11.99 | 12.12 | 142,620 | -0.16(-1.32%) |
Sep 09, 2002 | 12.65 | 12.65 | 12.10 | 12.28 | 121,410 | -0.10(-0.77%) |
Sep 06, 2002 | 11.88 | 12.38 | 11.88 | 12.38 | 66,347 | +0.32(+2.62%) |
Sep 05, 2002 | 12.36 | 12.36 | 11.92 | 12.06 | 96,802 | -0.44(-3.53%) |
Sep 04, 2002 | 11.69 | 12.65 | 11.69 | 12.50 | 146,971 | +0.74(+6.25%) |
Sep 03, 2002 | 12.16 | 12.17 | 11.77 | 11.77 | 27,191 | -0.57(-4.65%) |
Aug 30, 2002 | 12.28 | 12.60 | 12.21 | 12.34 | 104,688 | -0.05(-0.42%) |
Aug 29, 2002 | 12.07 | 12.47 | 11.99 | 12.39 | 74,777 | +0.24(+2.00%) |
Aug 28, 2002 | 12.21 | 12.48 | 12.11 | 12.15 | 94,355 | -0.25(-2.02%) |
Aug 27, 2002 | 12.87 | 12.91 | 12.39 | 12.40 | 72,737 | -0.58(-4.48%) |
Aug 26, 2002 | 12.52 | 12.98 | 12.45 | 12.98 | 63,220 | +0.48(+3.82%) |
Aug 23, 2002 | 12.76 | 13.01 | 12.50 | 12.50 | 86,061 | -0.44(-3.41%) |
Aug 22, 2002 | 12.72 | 12.94 | 12.43 | 12.95 | 75,592 | +0.07(+0.57%) |
Aug 21, 2002 | 12.43 | 12.87 | 12.43 | 12.87 | 110,806 | +0.15(+1.16%) |
Aug 20, 2002 | 12.65 | 12.72 | 12.25 | 12.72 | 203,529 | +0.18(+1.47%) |
Aug 16, 2002 | 12.50 | 12.80 | 12.36 | 12.54 | 88,237 | +0.03(+0.23%) |
Aug 15, 2002 | 12.39 | 12.69 | 12.39 | 12.51 | 6,539,602 | +0.15(+1.25%) |
Aug 14, 2002 | 11.81 | 12.36 | 11.81 | 12.36 | 95,034 | +0.52(+4.41%) |
Aug 13, 2002 | 12.18 | 12.37 | 11.81 | 11.83 | 80,759 | -0.35(-2.84%) |
Aug 12, 2002 | 11.95 | 12.21 | 11.95 | 12.18 | 58,190 | +0.34(+2.86%) |
Aug 07, 2002 | 11.95 | 12.03 | 11.69 | 11.84 | 120,595 | -0.11(-0.92%) |
Aug 06, 2002 | 11.40 | 12.14 | 11.40 | 11.95 | 109,174 | +0.33(+2.85%) |
Aug 05, 2002 | 11.59 | 11.77 | 11.55 | 11.62 | 69,746 | -0.06(-0.50%) |
Aug 02, 2002 | 12.10 | 12.10 | 11.66 | 11.68 | 173,618 | -0.35(-2.93%) |
Aug 01, 2002 | 11.95 | 12.20 | 11.90 | 12.03 | 159,751 | -0.10(-0.85%) |
Jul 31, 2002 | 11.99 | 12.39 | 11.81 | 12.14 | 171,579 | +0.01(+0.06%) |
Jul 30, 2002 | 12.28 | 12.35 | 11.77 | 12.13 | 118,827 | -0.34(-2.71%) |
Jul 29, 2002 | 11.95 | 12.50 | 11.89 | 12.47 | 163,014 | +0.59(+4.95%) |
Jul 26, 2002 | 11.76 | 12.03 | 11.58 | 11.88 | 115,564 | +0.04(+0.31%) |
Jul 25, 2002 | 11.60 | 12.02 | 11.42 | 11.84 | 181,912 | +0.18(+1.58%) |
Jul 24, 2002 | 10.81 | 11.67 | 10.30 | 11.66 | 202,306 | +0.85(+7.82%) |
Jul 23, 2002 | 11.22 | 11.44 | 10.79 | 10.81 | 175,930 | -0.77(-6.67%) |
Jul 22, 2002 | 11.64 | 11.97 | 11.22 | 11.58 | 246,084 | -0.05(-0.44%) |
Jul 19, 2002 | 11.47 | 12.03 | 11.23 | 11.64 | 226,234 | -0.21(-1.74%) |
Jul 17, 2002 | 11.43 | 11.95 | 11.20 | 11.84 | 254,922 | +0.02(+0.19%) |
Jul 12, 2002 | 11.92 | 12.21 | 11.81 | 11.82 | 72,465 | -0.28(-2.31%) |
Jul 11, 2002 | 12.30 | 12.39 | 11.75 | 12.10 | 91,364 | -0.38(-3.01%) |
Jul 10, 2002 | 12.61 | 12.71 | 12.42 | 12.47 | 95,714 | -0.38(-2.98%) |
Jul 09, 2002 | 12.83 | 13.13 | 12.83 | 12.86 | 172,667 | -0.09(-0.68%) |
Jul 08, 2002 | 12.91 | 13.28 | 12.87 | 12.95 | 90,956 | -0.05(-0.40%) |
Jul 05, 2002 | 12.61 | 13.23 | 12.61 | 13.00 | 4,513,821 | +0.38(+3.03%) |
Jul 04, 2002 | 12.98 | 13.09 | 12.40 | 12.61 | 168,724 | +0.00(+0.00%) |
Jul 03, 2002 | 12.98 | 13.09 | 12.40 | 12.61 | 168,724 | -0.32(-2.45%) |
Jul 02, 2002 | 12.54 | 13.08 | 12.52 | 12.93 | 101,425 | +0.39(+3.11%) |