Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.78 | 10.78 | 10.12 | 10.39 | 1,264,207 | -0.39(-3.65%) |
Sep 27, 2002 | 10.89 | 10.91 | 10.65 | 10.78 | 932,003 | -0.12(-1.07%) |
Sep 26, 2002 | 10.65 | 10.94 | 10.43 | 10.90 | 1,126,050 | +0.31(+2.96%) |
Sep 25, 2002 | 10.46 | 10.70 | 10.20 | 10.58 | 793,622 | +0.30(+2.87%) |
Sep 24, 2002 | 9.707 | 10.60 | 9.626 | 10.29 | 2,308,771 | +0.52(+5.31%) |
Sep 23, 2002 | 10.42 | 10.49 | 9.537 | 9.769 | 2,067,778 | -0.98(-9.08%) |
Sep 20, 2002 | 10.77 | 11.00 | 10.66 | 10.74 | 1,241,404 | +0.10(+0.92%) |
Sep 19, 2002 | 10.68 | 11.08 | 10.51 | 10.65 | 761,542 | -0.13(-1.16%) |
Sep 18, 2002 | 11.23 | 11.27 | 10.66 | 10.77 | 1,349,158 | -0.62(-5.42%) |
Sep 17, 2002 | 11.81 | 11.84 | 11.31 | 11.39 | 735,162 | -0.33(-2.82%) |
Sep 16, 2002 | 11.81 | 11.83 | 11.55 | 11.72 | 382,392 | -0.17(-1.43%) |
Sep 13, 2002 | 11.88 | 11.94 | 11.59 | 11.89 | 513,172 | -0.08(-0.67%) |
Sep 12, 2002 | 12.15 | 12.35 | 11.79 | 11.97 | 675,585 | -0.27(-2.19%) |
Sep 11, 2002 | 12.30 | 12.32 | 12.10 | 12.24 | 395,470 | +0.18(+1.48%) |
Sep 10, 2002 | 11.89 | 12.08 | 11.84 | 12.06 | 896,793 | +0.17(+1.43%) |
Sep 09, 2002 | 11.67 | 11.95 | 11.64 | 11.89 | 656,471 | +0.21(+1.84%) |
Sep 06, 2002 | 11.37 | 11.78 | 11.36 | 11.67 | 530,497 | +0.36(+3.16%) |
Sep 05, 2002 | 11.67 | 11.68 | 11.27 | 11.32 | 909,424 | -0.43(-3.66%) |
Sep 04, 2002 | 11.67 | 11.84 | 11.45 | 11.75 | 1,379,003 | +0.16(+1.39%) |
Sep 03, 2002 | 12.19 | 12.19 | 11.59 | 11.59 | 869,184 | -0.70(-5.68%) |
Aug 30, 2002 | 12.00 | 12.52 | 11.99 | 12.28 | 962,295 | +0.27(+2.23%) |
Aug 29, 2002 | 12.02 | 12.21 | 11.81 | 12.01 | 1,197,364 | -0.01(-0.07%) |
Aug 28, 2002 | 12.39 | 12.39 | 11.90 | 12.02 | 936,810 | -0.46(-3.66%) |
Aug 27, 2002 | 12.52 | 12.66 | 12.36 | 12.48 | 1,486,198 | -0.04(-0.36%) |
Aug 26, 2002 | 12.50 | 12.66 | 12.35 | 12.52 | 1,049,146 | +0.09(+0.72%) |
Aug 23, 2002 | 12.93 | 13.03 | 12.17 | 12.44 | 1,270,019 | -0.54(-4.14%) |
Aug 22, 2002 | 13.46 | 13.46 | 12.95 | 12.97 | 2,247,070 | -0.47(-3.46%) |
Aug 21, 2002 | 13.33 | 13.58 | 13.15 | 13.44 | 704,982 | +0.20(+1.49%) |
Aug 20, 2002 | 13.05 | 13.37 | 12.84 | 13.24 | 1,190,769 | +0.21(+1.58%) |
Aug 16, 2002 | 13.15 | 13.16 | 12.64 | 13.03 | 1,597,752 | -0.20(-1.49%) |
Aug 15, 2002 | 12.80 | 13.33 | 12.65 | 13.23 | 78,244 | +0.43(+3.35%) |
Aug 14, 2002 | 13.42 | 13.42 | 12.52 | 12.80 | 2,052,129 | -0.64(-4.79%) |
Aug 13, 2002 | 13.87 | 13.98 | 13.44 | 13.45 | 1,623,126 | -0.41(-2.97%) |
Aug 12, 2002 | 14.08 | 14.21 | 13.86 | 13.86 | 668,766 | +0.80(+6.10%) |
Aug 07, 2002 | 13.67 | 13.78 | 12.84 | 13.06 | 1,789,563 | -0.61(-4.45%) |
Aug 06, 2002 | 13.63 | 13.82 | 13.37 | 13.67 | 912,889 | +0.08(+0.59%) |
Aug 05, 2002 | 14.16 | 14.17 | 13.47 | 13.59 | 1,331,050 | -0.57(-4.04%) |
Aug 02, 2002 | 14.99 | 15.00 | 13.91 | 14.16 | 664,966 | -0.99(-6.55%) |
Aug 01, 2002 | 14.90 | 15.21 | 14.81 | 15.16 | 932,003 | +0.26(+1.74%) |
Jul 31, 2002 | 14.88 | 15.21 | 14.27 | 14.90 | 1,042,328 | +0.04(+0.30%) |
Jul 30, 2002 | 15.35 | 15.35 | 14.71 | 14.85 | 1,044,228 | -0.49(-3.21%) |
Jul 29, 2002 | 14.65 | 15.43 | 14.51 | 15.34 | 772,943 | +1.03(+7.19%) |
Jul 26, 2002 | 14.55 | 14.72 | 14.02 | 14.31 | 839,004 | -0.22(-1.54%) |
Jul 25, 2002 | 13.96 | 14.59 | 13.62 | 14.54 | 1,502,517 | +0.58(+4.17%) |
Jul 24, 2002 | 13.53 | 14.35 | 13.06 | 13.96 | 1,502,964 | +0.49(+3.65%) |
Jul 23, 2002 | 14.05 | 14.09 | 13.33 | 13.46 | 1,089,722 | -0.21(-1.57%) |
Jul 22, 2002 | 14.36 | 14.65 | 13.65 | 13.68 | 1,181,044 | -0.68(-4.74%) |
Jul 19, 2002 | 15.26 | 15.26 | 14.31 | 14.36 | 1,292,375 | -1.55(-9.73%) |
Jul 17, 2002 | 15.92 | 16.09 | 15.65 | 15.91 | 827,379 | -0.53(-3.21%) |
Jul 12, 2002 | 16.93 | 17.00 | 16.32 | 16.43 | 644,511 | -0.58(-3.42%) |
Jul 11, 2002 | 16.95 | 17.09 | 16.46 | 17.02 | 891,092 | -0.05(-0.31%) |
Jul 10, 2002 | 17.45 | 17.45 | 16.86 | 17.07 | 1,167,966 | -0.42(-2.40%) |
Jul 09, 2002 | 17.39 | 17.79 | 17.36 | 17.49 | 11,177 | +0.10(+0.57%) |
Jul 08, 2002 | 17.43 | 17.43 | 17.00 | 17.39 | 783,786 | -0.04(-0.21%) |
Jul 05, 2002 | 17.02 | 17.73 | 16.84 | 17.43 | 427,326 | +0.21(+1.19%) |
Jul 04, 2002 | 17.45 | 17.46 | 16.88 | 17.22 | 1,189,875 | +0.00(+0.00%) |
Jul 03, 2002 | 17.45 | 17.46 | 16.88 | 17.22 | 1,189,651 | -0.31(-1.79%) |
Jul 02, 2002 | 17.56 | 17.83 | 17.43 | 17.53 | 859,459 | -0.11(-0.61%) |