Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.52 | 10.52 | 9.871 | 10.13 | 1,295,841 | -0.38(-3.65%) |
Sep 27, 2002 | 10.62 | 10.65 | 10.39 | 10.52 | 955,325 | -0.11(-1.07%) |
Sep 26, 2002 | 10.39 | 10.67 | 10.18 | 10.63 | 1,154,227 | +0.31(+2.96%) |
Sep 25, 2002 | 10.20 | 10.44 | 9.950 | 10.33 | 813,481 | +0.29(+2.87%) |
Sep 24, 2002 | 9.470 | 10.34 | 9.391 | 10.04 | 2,366,543 | +0.51(+5.31%) |
Sep 23, 2002 | 10.17 | 10.24 | 9.304 | 9.531 | 2,119,520 | -0.95(-9.08%) |
Sep 20, 2002 | 10.51 | 10.74 | 10.39 | 10.48 | 1,272,468 | +0.10(+0.92%) |
Sep 19, 2002 | 10.42 | 10.81 | 10.26 | 10.39 | 780,598 | -0.12(-1.16%) |
Sep 18, 2002 | 10.95 | 11.00 | 10.39 | 10.51 | 1,382,918 | -0.60(-5.42%) |
Sep 17, 2002 | 11.52 | 11.56 | 11.03 | 11.11 | 753,558 | -0.32(-2.83%) |
Sep 16, 2002 | 11.52 | 11.54 | 11.27 | 11.43 | 391,960 | -0.17(-1.43%) |
Sep 13, 2002 | 11.59 | 11.65 | 11.30 | 11.60 | 526,013 | -0.08(-0.67%) |
Sep 12, 2002 | 11.85 | 12.04 | 11.50 | 11.68 | 692,490 | -0.26(-2.19%) |
Sep 11, 2002 | 12.00 | 12.02 | 11.81 | 11.94 | 405,365 | +0.17(+1.48%) |
Sep 10, 2002 | 11.60 | 11.78 | 11.55 | 11.77 | 919,233 | +0.17(+1.43%) |
Sep 09, 2002 | 11.39 | 11.66 | 11.36 | 11.60 | 672,898 | +0.21(+1.84%) |
Sep 06, 2002 | 11.09 | 11.49 | 11.08 | 11.39 | 543,772 | +0.35(+3.16%) |
Sep 05, 2002 | 11.39 | 11.40 | 11.00 | 11.04 | 932,180 | -0.42(-3.66%) |
Sep 04, 2002 | 11.39 | 11.56 | 11.17 | 11.46 | 1,413,509 | +0.16(+1.39%) |
Sep 03, 2002 | 11.90 | 11.90 | 11.30 | 11.30 | 890,934 | -0.68(-5.68%) |
Aug 30, 2002 | 11.70 | 12.21 | 11.70 | 11.98 | 986,374 | +0.26(+2.23%) |
Aug 29, 2002 | 11.73 | 11.91 | 11.52 | 11.72 | 1,227,325 | -0.01(-0.07%) |
Aug 28, 2002 | 12.09 | 12.09 | 11.61 | 11.73 | 960,251 | -0.45(-3.66%) |
Aug 27, 2002 | 12.22 | 12.35 | 12.06 | 12.18 | 1,523,387 | -0.04(-0.36%) |
Aug 26, 2002 | 12.19 | 12.35 | 12.05 | 12.22 | 1,075,399 | +0.09(+0.72%) |
Aug 23, 2002 | 12.61 | 12.71 | 11.87 | 12.13 | 1,301,799 | -0.52(-4.14%) |
Aug 22, 2002 | 13.14 | 13.14 | 12.63 | 12.66 | 2,303,298 | -0.45(-3.46%) |
Aug 21, 2002 | 13.00 | 13.25 | 12.83 | 13.11 | 722,623 | +0.19(+1.49%) |
Aug 20, 2002 | 12.73 | 13.04 | 12.52 | 12.92 | 1,220,565 | +0.20(+1.58%) |
Aug 16, 2002 | 12.83 | 12.84 | 12.33 | 12.72 | 1,637,732 | -0.19(-1.49%) |
Aug 15, 2002 | 12.49 | 13.00 | 12.34 | 12.91 | 80,202 | +0.42(+3.35%) |
Aug 14, 2002 | 13.09 | 13.09 | 12.22 | 12.49 | 2,103,479 | -0.63(-4.79%) |
Aug 13, 2002 | 13.53 | 13.64 | 13.11 | 13.12 | 1,663,741 | -0.40(-2.97%) |
Aug 12, 2002 | 13.74 | 13.86 | 13.52 | 13.52 | 685,501 | +0.78(+6.10%) |
Aug 07, 2002 | 13.34 | 13.44 | 12.52 | 12.74 | 1,834,343 | -0.59(-4.45%) |
Aug 06, 2002 | 13.29 | 13.48 | 13.05 | 13.34 | 935,732 | +0.08(+0.59%) |
Aug 05, 2002 | 13.82 | 13.82 | 13.14 | 13.26 | 1,364,357 | -0.56(-4.04%) |
Aug 02, 2002 | 14.63 | 14.64 | 13.57 | 13.82 | 681,605 | -0.97(-6.55%) |
Aug 01, 2002 | 14.54 | 14.84 | 14.44 | 14.79 | 955,325 | +0.25(+1.74%) |
Jul 31, 2002 | 14.51 | 14.84 | 13.92 | 14.53 | 1,068,410 | +0.04(+0.30%) |
Jul 30, 2002 | 14.98 | 14.98 | 14.35 | 14.49 | 1,070,358 | -0.48(-3.21%) |
Jul 29, 2002 | 14.29 | 15.06 | 14.16 | 14.97 | 792,285 | +1.00(+7.19%) |
Jul 26, 2002 | 14.19 | 14.36 | 13.68 | 13.96 | 859,998 | -0.22(-1.54%) |
Jul 25, 2002 | 13.62 | 14.24 | 13.28 | 14.18 | 1,540,115 | +0.57(+4.17%) |
Jul 24, 2002 | 13.20 | 14.00 | 12.74 | 13.62 | 1,540,573 | +0.48(+3.65%) |
Jul 23, 2002 | 13.70 | 13.75 | 13.00 | 13.14 | 1,116,990 | -0.21(-1.57%) |
Jul 22, 2002 | 14.01 | 14.29 | 13.32 | 13.35 | 1,210,597 | -0.66(-4.74%) |
Jul 19, 2002 | 14.89 | 14.89 | 13.96 | 14.01 | 1,324,714 | -1.51(-9.73%) |
Jul 17, 2002 | 15.53 | 15.69 | 15.27 | 15.52 | 848,083 | -0.52(-3.21%) |
Jul 12, 2002 | 16.51 | 16.58 | 15.92 | 16.03 | 660,638 | -0.57(-3.42%) |
Jul 11, 2002 | 16.54 | 16.67 | 16.06 | 16.60 | 913,390 | -0.05(-0.31%) |
Jul 10, 2002 | 17.02 | 17.02 | 16.45 | 16.65 | 1,197,192 | -0.41(-2.40%) |
Jul 09, 2002 | 16.97 | 17.36 | 16.94 | 17.06 | 11,457 | +0.10(+0.57%) |
Jul 08, 2002 | 17.00 | 17.00 | 16.58 | 16.97 | 803,398 | -0.03(-0.21%) |
Jul 05, 2002 | 16.61 | 17.30 | 16.43 | 17.00 | 438,019 | +0.20(+1.20%) |
Jul 04, 2002 | 17.02 | 17.04 | 16.47 | 16.80 | 1,219,649 | +0.00(+0.00%) |
Jul 03, 2002 | 17.02 | 17.04 | 16.47 | 16.80 | 1,219,420 | -0.31(-1.79%) |
Jul 02, 2002 | 17.13 | 17.39 | 17.00 | 17.11 | 880,965 | -0.10(-0.61%) |