Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.10 | 11.63 | 11.10 | 11.30 | 64,263 | -0.25(-2.16%) |
Sep 27, 2002 | 11.83 | 11.83 | 11.50 | 11.54 | 720,940 | -0.56(-4.65%) |
Sep 26, 2002 | 12.29 | 12.34 | 12.04 | 12.11 | 57,053 | -0.10(-0.79%) |
Sep 25, 2002 | 12.11 | 12.36 | 11.91 | 12.20 | 141,577 | +0.33(+2.78%) |
Sep 24, 2002 | 11.83 | 12.16 | 11.83 | 11.87 | 44,499 | -0.46(-3.72%) |
Sep 23, 2002 | 12.21 | 12.33 | 11.99 | 12.33 | 52,206 | -0.17(-1.35%) |
Sep 20, 2002 | 12.21 | 12.57 | 12.20 | 12.50 | 96,954 | +0.27(+2.24%) |
Sep 19, 2002 | 12.55 | 12.67 | 12.23 | 12.23 | 443,502 | -0.70(-5.41%) |
Sep 18, 2002 | 12.88 | 13.05 | 12.71 | 12.93 | 12,430 | +0.06(+0.44%) |
Sep 17, 2002 | 12.83 | 13.35 | 12.83 | 12.87 | 146,301 | -0.23(-1.72%) |
Sep 16, 2002 | 13.19 | 13.26 | 12.91 | 13.10 | 20,758 | -0.16(-1.21%) |
Sep 13, 2002 | 12.99 | 13.40 | 12.95 | 13.26 | 141,329 | -0.19(-1.38%) |
Sep 12, 2002 | 13.88 | 13.88 | 13.33 | 13.44 | 41,391 | -0.34(-2.45%) |
Sep 11, 2002 | 13.74 | 13.84 | 13.45 | 13.78 | 47,855 | +0.50(+3.76%) |
Sep 10, 2002 | 13.19 | 13.29 | 12.99 | 13.28 | 22,746 | +0.18(+1.35%) |
Sep 09, 2002 | 12.91 | 13.19 | 12.75 | 13.11 | 220,135 | +0.10(+0.80%) |
Sep 06, 2002 | 13.03 | 13.04 | 12.66 | 13.00 | 19,763 | +0.43(+3.46%) |
Sep 05, 2002 | 12.55 | 13.00 | 12.49 | 12.57 | 124,300 | -0.39(-3.04%) |
Sep 04, 2002 | 12.67 | 13.02 | 12.67 | 12.96 | 57,550 | +0.17(+1.32%) |
Sep 03, 2002 | 13.27 | 13.27 | 12.60 | 12.79 | 150,900 | -0.72(-5.36%) |
Aug 30, 2002 | 13.56 | 13.70 | 13.19 | 13.52 | 30,329 | -0.08(-0.59%) |
Aug 29, 2002 | 13.48 | 13.89 | 13.34 | 13.60 | 92,106 | -0.20(-1.46%) |
Aug 28, 2002 | 13.70 | 13.97 | 13.56 | 13.80 | 169,793 | -0.35(-2.50%) |
Aug 27, 2002 | 14.60 | 14.64 | 14.04 | 14.15 | 37,414 | -0.25(-1.73%) |
Aug 26, 2002 | 13.81 | 14.41 | 13.77 | 14.40 | 84,648 | +0.41(+2.93%) |
Aug 23, 2002 | 14.36 | 14.36 | 13.86 | 13.99 | 32,939 | -0.52(-3.60%) |
Aug 22, 2002 | 14.16 | 14.72 | 14.10 | 14.51 | 186,822 | +0.28(+1.98%) |
Aug 21, 2002 | 14.20 | 14.23 | 13.88 | 14.23 | 68,240 | +0.31(+2.25%) |
Aug 20, 2002 | 14.32 | 14.32 | 13.77 | 13.92 | 97,575 | +0.12(+0.87%) |
Aug 16, 2002 | 13.26 | 13.97 | 13.26 | 13.80 | 1,205,710 | +0.65(+4.96%) |
Aug 15, 2002 | 13.48 | 13.48 | 12.98 | 13.15 | 522,060 | -0.08(-0.61%) |
Aug 14, 2002 | 12.68 | 13.23 | 12.39 | 13.23 | 21,628 | +0.64(+5.12%) |
Aug 13, 2002 | 12.80 | 12.99 | 12.58 | 12.58 | 7,458 | -0.22(-1.70%) |
Aug 12, 2002 | 12.39 | 12.87 | 12.39 | 12.80 | 90,490 | +0.54(+4.40%) |
Aug 07, 2002 | 12.47 | 12.58 | 11.95 | 12.26 | 343,068 | +0.03(+0.26%) |
Aug 06, 2002 | 12.75 | 12.77 | 12.23 | 12.23 | 28,713 | +0.02(+0.20%) |
Aug 05, 2002 | 12.61 | 12.74 | 12.20 | 12.20 | 50,341 | -0.56(-4.35%) |
Aug 02, 2002 | 12.83 | 12.99 | 12.65 | 12.76 | 85,891 | -0.07(-0.56%) |
Aug 01, 2002 | 13.27 | 13.27 | 12.75 | 12.83 | 3,219,370 | -0.32(-2.45%) |
Jul 31, 2002 | 12.59 | 13.31 | 12.59 | 13.15 | 49,720 | +0.44(+3.48%) |
Jul 30, 2002 | 12.54 | 12.71 | 12.25 | 12.71 | 40,770 | +0.30(+2.40%) |
Jul 29, 2002 | 12.47 | 12.54 | 12.11 | 12.41 | 56,929 | +0.43(+3.56%) |
Jul 26, 2002 | 12.18 | 12.19 | 11.72 | 11.99 | 49,595 | -0.34(-2.74%) |
Jul 25, 2002 | 12.11 | 12.59 | 11.88 | 12.32 | 52,454 | +0.22(+1.79%) |
Jul 24, 2002 | 11.22 | 12.31 | 11.22 | 12.11 | 62,150 | +0.08(+0.67%) |
Jul 23, 2002 | 12.65 | 12.65 | 11.67 | 12.03 | 80,795 | -0.50(-3.98%) |
Jul 22, 2002 | 13.31 | 13.35 | 12.24 | 12.53 | 173,771 | -0.99(-7.32%) |
Jul 19, 2002 | 14.15 | 14.51 | 13.52 | 13.52 | 135,735 | -1.26(-8.55%) |
Jul 17, 2002 | 15.29 | 15.30 | 14.56 | 14.78 | 24,735 | -0.10(-0.70%) |
Jul 12, 2002 | 15.28 | 15.28 | 14.63 | 14.88 | 27,346 | -0.31(-2.06%) |
Jul 11, 2002 | 14.56 | 15.20 | 14.34 | 15.20 | 193,659 | +0.49(+3.34%) |
Jul 10, 2002 | 14.67 | 14.88 | 14.59 | 14.71 | 41,889 | -0.06(-0.44%) |
Jul 09, 2002 | 15.30 | 15.38 | 14.77 | 14.77 | 27,221 | -0.40(-2.65%) |
Jul 08, 2002 | 15.29 | 15.49 | 15.12 | 15.17 | 21,379 | +0.03(+0.21%) |
Jul 05, 2002 | 14.85 | 15.33 | 14.85 | 15.14 | 11,435 | +0.34(+2.28%) |
Jul 04, 2002 | 14.24 | 14.80 | 14.21 | 14.80 | 23,492 | +0.00(+0.00%) |
Jul 03, 2002 | 14.24 | 14.80 | 14.21 | 14.80 | 23,492 | +0.45(+3.14%) |
Jul 02, 2002 | 14.72 | 14.72 | 14.26 | 14.35 | 121,565 | -0.39(-2.62%) |