Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.26 | 11.66 | 11.16 | 11.34 | 1,054,930 | +0.45(+4.14%) |
Sep 27, 2002 | 11.54 | 11.64 | 10.86 | 10.89 | 332,010 | -0.69(-5.95%) |
Sep 26, 2002 | 11.10 | 11.60 | 11.00 | 11.58 | 280,289 | +0.51(+4.56%) |
Sep 25, 2002 | 10.97 | 11.21 | 10.86 | 11.08 | 504,315 | +0.13(+1.18%) |
Sep 24, 2002 | 11.23 | 11.25 | 10.87 | 10.95 | 458,162 | -0.40(-3.49%) |
Sep 23, 2002 | 11.66 | 11.66 | 11.28 | 11.34 | 354,427 | -0.40(-3.37%) |
Sep 20, 2002 | 11.73 | 11.77 | 11.62 | 11.74 | 356,039 | +0.10(+0.88%) |
Sep 19, 2002 | 11.84 | 11.91 | 11.60 | 11.64 | 207,469 | -0.24(-2.01%) |
Sep 18, 2002 | 11.98 | 12.07 | 11.63 | 11.88 | 1,904,736 | -0.12(-1.02%) |
Sep 17, 2002 | 12.47 | 12.52 | 11.95 | 12.00 | 174,063 | -0.28(-2.28%) |
Sep 16, 2002 | 12.05 | 12.29 | 11.96 | 12.28 | 260,216 | +0.08(+0.67%) |
Sep 13, 2002 | 12.22 | 12.40 | 11.94 | 12.20 | 473,107 | -0.19(-1.54%) |
Sep 12, 2002 | 12.59 | 12.63 | 12.24 | 12.39 | 358,090 | -0.31(-2.47%) |
Sep 11, 2002 | 12.76 | 12.90 | 12.66 | 12.70 | 154,576 | +0.04(+0.32%) |
Sep 10, 2002 | 12.69 | 12.72 | 12.56 | 12.66 | 1,147,969 | +0.01(+0.11%) |
Sep 09, 2002 | 12.56 | 12.73 | 12.47 | 12.65 | 241,754 | +0.06(+0.49%) |
Sep 06, 2002 | 12.46 | 12.59 | 12.39 | 12.59 | 462,118 | +0.13(+1.04%) |
Sep 05, 2002 | 12.54 | 12.63 | 12.18 | 12.46 | 707,536 | -0.15(-1.19%) |
Sep 04, 2002 | 12.01 | 12.69 | 11.94 | 12.61 | 324,098 | +0.55(+4.59%) |
Sep 03, 2002 | 12.39 | 12.46 | 12.05 | 12.05 | 208,348 | -0.40(-3.18%) |
Aug 30, 2002 | 12.63 | 12.89 | 12.45 | 12.45 | 216,993 | -0.16(-1.24%) |
Aug 29, 2002 | 12.29 | 12.65 | 12.21 | 12.61 | 322,926 | +0.40(+3.30%) |
Aug 28, 2002 | 12.25 | 12.35 | 12.07 | 12.20 | 268,714 | -0.18(-1.49%) |
Aug 27, 2002 | 12.59 | 12.59 | 12.26 | 12.39 | 186,517 | -0.08(-0.66%) |
Aug 26, 2002 | 12.49 | 12.59 | 12.15 | 12.47 | 179,777 | +0.12(+0.94%) |
Aug 23, 2002 | 12.56 | 12.63 | 12.32 | 12.35 | 160,290 | -0.16(-1.25%) |
Aug 22, 2002 | 12.49 | 12.59 | 12.35 | 12.51 | 498,161 | +0.02(+0.16%) |
Aug 21, 2002 | 12.33 | 12.52 | 12.23 | 12.49 | 312,523 | +0.23(+1.84%) |
Aug 20, 2002 | 12.39 | 12.42 | 12.16 | 12.26 | 317,211 | +0.08(+0.62%) |
Aug 16, 2002 | 12.20 | 12.35 | 12.02 | 12.19 | 288,201 | +0.01(+0.06%) |
Aug 15, 2002 | 12.18 | 12.22 | 11.95 | 12.18 | 228,128 | +0.07(+0.56%) |
Aug 14, 2002 | 11.94 | 12.11 | 11.53 | 12.11 | 432,082 | +0.29(+2.42%) |
Aug 13, 2002 | 12.00 | 12.16 | 11.79 | 11.83 | 306,076 | -0.08(-0.63%) |
Aug 12, 2002 | 11.88 | 12.01 | 11.64 | 11.90 | 178,166 | +0.05(+0.46%) |
Aug 07, 2002 | 11.71 | 11.94 | 11.49 | 11.85 | 343,878 | +0.11(+0.93%) |
Aug 06, 2002 | 11.53 | 11.81 | 11.52 | 11.74 | 343,731 | +0.27(+2.38%) |
Aug 05, 2002 | 11.67 | 11.75 | 11.40 | 11.47 | 359,995 | -0.23(-1.93%) |
Aug 02, 2002 | 12.24 | 12.24 | 11.57 | 11.69 | 319,702 | -0.51(-4.19%) |
Aug 01, 2002 | 12.01 | 12.31 | 11.88 | 12.20 | 499,626 | +0.36(+3.06%) |
Jul 31, 2002 | 12.01 | 12.05 | 11.66 | 11.84 | 344,024 | -0.17(-1.42%) |
Jul 30, 2002 | 12.08 | 12.22 | 11.81 | 12.01 | 288,054 | -0.12(-0.96%) |
Jul 29, 2002 | 11.44 | 12.13 | 11.44 | 12.13 | 490,542 | +0.53(+4.53%) |
Jul 26, 2002 | 11.54 | 11.60 | 11.21 | 11.60 | 284,977 | +0.06(+0.53%) |
Jul 25, 2002 | 11.45 | 11.64 | 10.99 | 11.54 | 629,442 | +0.07(+0.65%) |
Jul 24, 2002 | 11.47 | 11.57 | 10.93 | 11.47 | 773,176 | -0.22(-1.87%) |
Jul 23, 2002 | 11.64 | 11.94 | 11.47 | 11.68 | 583,142 | +0.04(+0.35%) |
Jul 22, 2002 | 11.60 | 11.94 | 11.38 | 11.64 | 413,620 | +0.03(+0.24%) |
Jul 19, 2002 | 11.80 | 11.80 | 11.44 | 11.62 | 563,655 | -0.55(-4.49%) |
Jul 17, 2002 | 12.29 | 12.66 | 11.95 | 12.16 | 359,262 | -0.38(-3.05%) |
Jul 12, 2002 | 12.72 | 12.72 | 12.33 | 12.54 | 359,848 | -0.17(-1.34%) |
Jul 11, 2002 | 12.46 | 12.80 | 12.11 | 12.72 | 801,161 | +0.20(+1.58%) |
Jul 10, 2002 | 12.80 | 12.86 | 12.42 | 12.52 | 337,577 | -0.27(-2.13%) |
Jul 09, 2002 | 12.87 | 12.89 | 12.56 | 12.79 | 509,443 | -0.05(-0.37%) |
Jul 08, 2002 | 13.72 | 13.49 | 12.80 | 12.84 | 854,493 | -0.88(-6.42%) |
Jul 05, 2002 | 13.51 | 13.77 | 13.40 | 13.72 | 240,436 | +0.32(+2.39%) |
Jul 04, 2002 | 13.77 | 13.79 | 13.17 | 13.40 | 346,954 | +0.00(+0.00%) |
Jul 03, 2002 | 13.77 | 13.79 | 13.17 | 13.40 | 346,954 | -0.24(-1.75%) |
Jul 02, 2002 | 14.23 | 14.23 | 13.51 | 13.64 | 454,938 | -0.45(-3.20%) |