Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.99 | 12.36 | 11.73 | 12.05 | 117,531 | +0.03(+0.27%) |
Sep 27, 2002 | 11.95 | 12.31 | 11.75 | 12.02 | 172,322 | -0.05(-0.40%) |
Sep 26, 2002 | 12.07 | 12.23 | 11.75 | 12.07 | 122,750 | -0.05(-0.40%) |
Sep 25, 2002 | 11.97 | 12.15 | 11.97 | 12.11 | 170,582 | +0.04(+0.33%) |
Sep 24, 2002 | 11.51 | 12.15 | 11.51 | 12.07 | 36,851 | +0.26(+2.18%) |
Sep 23, 2002 | 11.55 | 11.89 | 11.55 | 11.82 | 23,141 | -0.28(-2.33%) |
Sep 20, 2002 | 12.07 | 12.23 | 11.47 | 12.10 | 165,764 | +0.02(+0.20%) |
Sep 19, 2002 | 12.62 | 12.75 | 12.07 | 12.07 | 69,947 | -0.72(-5.60%) |
Sep 18, 2002 | 12.78 | 12.88 | 12.40 | 12.79 | 80,880 | +0.07(+0.57%) |
Sep 17, 2002 | 13.28 | 13.28 | 12.65 | 12.72 | 110,450 | -0.52(-3.89%) |
Sep 16, 2002 | 13.36 | 13.55 | 12.93 | 13.23 | 143,746 | -0.24(-1.79%) |
Sep 13, 2002 | 13.34 | 13.74 | 13.24 | 13.47 | 38,017 | +0.19(+1.39%) |
Sep 12, 2002 | 13.19 | 13.41 | 12.98 | 13.29 | 67,835 | -0.05(-0.36%) |
Sep 11, 2002 | 13.68 | 13.68 | 13.14 | 13.34 | 58,393 | -0.31(-2.30%) |
Sep 10, 2002 | 13.45 | 13.78 | 13.32 | 13.65 | 215,185 | +0.01(+0.06%) |
Sep 09, 2002 | 13.01 | 13.70 | 12.89 | 13.64 | 118,660 | +0.64(+4.95%) |
Sep 06, 2002 | 12.76 | 13.16 | 12.27 | 13.00 | 63,735 | +0.51(+4.06%) |
Sep 05, 2002 | 12.81 | 13.01 | 12.07 | 12.49 | 104,356 | -0.01(-0.06%) |
Sep 04, 2002 | 12.88 | 12.97 | 12.48 | 12.50 | 216,892 | -0.43(-3.30%) |
Sep 03, 2002 | 12.73 | 13.05 | 12.27 | 12.93 | 176,479 | +0.35(+2.82%) |
Aug 30, 2002 | 12.52 | 13.03 | 12.52 | 12.57 | 136,871 | -0.06(-0.51%) |
Aug 29, 2002 | 12.30 | 12.80 | 12.30 | 12.64 | 69,970 | +0.32(+2.61%) |
Aug 28, 2002 | 12.37 | 12.48 | 12.20 | 12.31 | 99,140 | +0.06(+0.53%) |
Aug 27, 2002 | 11.92 | 12.64 | 11.92 | 12.25 | 77,075 | -0.23(-1.81%) |
Aug 26, 2002 | 12.19 | 12.48 | 11.91 | 12.48 | 69,833 | +0.29(+2.38%) |
Aug 23, 2002 | 12.36 | 12.48 | 12.14 | 12.19 | 39,974 | -0.29(-2.32%) |
Aug 22, 2002 | 12.56 | 12.56 | 12.33 | 12.48 | 54,777 | +0.02(+0.19%) |
Aug 21, 2002 | 11.81 | 12.68 | 11.81 | 12.45 | 112,065 | +0.81(+6.98%) |
Aug 20, 2002 | 12.40 | 12.40 | 11.63 | 11.64 | 81,366 | -0.92(-7.31%) |
Aug 16, 2002 | 12.27 | 12.75 | 12.18 | 12.56 | 51,055 | +0.01(+0.06%) |
Aug 15, 2002 | 12.42 | 12.63 | 12.24 | 12.55 | 45,345 | +0.23(+1.90%) |
Aug 14, 2002 | 12.15 | 12.44 | 12.02 | 12.31 | 151,449 | -0.04(-0.33%) |
Aug 13, 2002 | 12.44 | 12.60 | 12.15 | 12.36 | 253,343 | -0.12(-0.97%) |
Aug 12, 2002 | 12.27 | 12.68 | 12.27 | 12.48 | 60,878 | +0.19(+1.57%) |
Aug 07, 2002 | 12.23 | 12.31 | 11.53 | 12.28 | 265,363 | +0.06(+0.46%) |
Aug 06, 2002 | 11.18 | 12.34 | 11.17 | 12.23 | 414,840 | +0.59(+5.05%) |
Aug 05, 2002 | 11.24 | 11.65 | 11.18 | 11.64 | 113,928 | +0.37(+3.29%) |
Aug 02, 2002 | 11.44 | 11.61 | 11.27 | 11.27 | 109,706 | -0.37(-3.18%) |
Aug 01, 2002 | 11.67 | 11.68 | 11.39 | 11.64 | 77,774 | +0.05(+0.42%) |
Jul 31, 2002 | 11.78 | 12.00 | 11.47 | 11.59 | 58,765 | -0.53(-4.38%) |
Jul 30, 2002 | 12.14 | 12.29 | 11.60 | 12.12 | 168,346 | -0.19(-1.57%) |
Jul 29, 2002 | 11.75 | 13.02 | 11.62 | 12.31 | 98,114 | +0.57(+4.87%) |
Jul 26, 2002 | 11.89 | 11.90 | 11.26 | 11.74 | 62,259 | +0.14(+1.18%) |
Jul 25, 2002 | 11.75 | 12.19 | 10.83 | 11.61 | 173,317 | -0.36(-3.03%) |
Jul 24, 2002 | 11.27 | 12.07 | 10.91 | 11.97 | 200,400 | +0.00(+0.00%) |
Jul 23, 2002 | 11.87 | 12.16 | 11.37 | 11.97 | 119,519 | +0.09(+0.75%) |
Jul 22, 2002 | 11.70 | 12.10 | 11.35 | 11.88 | 92,398 | -0.01(-0.07%) |
Jul 19, 2002 | 11.91 | 11.98 | 11.14 | 11.89 | 488,639 | -0.24(-1.99%) |
Jul 17, 2002 | 12.37 | 12.37 | 11.98 | 12.13 | 183,379 | -0.63(-4.92%) |
Jul 12, 2002 | 12.60 | 13.07 | 12.45 | 12.76 | 249,848 | +0.22(+1.73%) |
Jul 11, 2002 | 13.14 | 13.28 | 12.07 | 12.54 | 154,307 | -0.64(-4.83%) |
Jul 10, 2002 | 13.83 | 13.83 | 13.08 | 13.18 | 59,262 | -0.87(-6.19%) |
Jul 09, 2002 | 14.29 | 14.29 | 14.05 | 14.05 | 153,189 | -0.24(-1.69%) |
Jul 08, 2002 | 14.57 | 14.87 | 14.57 | 14.29 | 153,810 | -0.35(-2.37%) |
Jul 05, 2002 | 14.55 | 14.71 | 14.45 | 14.63 | 19,257 | +0.06(+0.39%) |
Jul 04, 2002 | 14.61 | 14.67 | 14.29 | 14.58 | 65,350 | +0.00(+0.00%) |
Jul 03, 2002 | 14.61 | 14.67 | 14.29 | 14.58 | 65,350 | -0.23(-1.52%) |
Jul 02, 2002 | 14.94 | 14.94 | 14.61 | 14.80 | 71,438 | -0.19(-1.24%) |