Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.43 | 11.43 | 10.52 | 11.05 | 4,510,195 | -0.46(-4.02%) |
Sep 27, 2002 | 11.94 | 12.07 | 11.45 | 11.52 | 160,773 | -0.52(-4.30%) |
Sep 26, 2002 | 11.77 | 12.03 | 11.72 | 12.03 | 362,049 | +0.53(+4.65%) |
Sep 25, 2002 | 11.41 | 11.52 | 11.23 | 11.50 | 299,669 | +0.13(+1.18%) |
Sep 24, 2002 | 11.45 | 11.52 | 11.28 | 11.36 | 360,815 | -0.13(-1.16%) |
Sep 23, 2002 | 12.18 | 12.18 | 11.32 | 11.50 | 526,750 | -0.67(-5.49%) |
Sep 20, 2002 | 11.94 | 12.40 | 11.94 | 12.17 | 291,367 | +0.25(+2.09%) |
Sep 19, 2002 | 12.39 | 12.53 | 11.85 | 11.92 | 253,446 | -0.56(-4.50%) |
Sep 18, 2002 | 12.26 | 12.72 | 12.21 | 12.48 | 158,081 | +0.20(+1.60%) |
Sep 17, 2002 | 12.61 | 12.70 | 12.28 | 12.28 | 112,642 | -0.30(-2.41%) |
Sep 16, 2002 | 12.75 | 12.82 | 12.57 | 12.59 | 157,520 | -0.16(-1.26%) |
Sep 13, 2002 | 12.50 | 12.79 | 12.39 | 12.75 | 312,011 | +0.24(+1.92%) |
Sep 12, 2002 | 12.69 | 12.83 | 12.50 | 12.51 | 146,188 | -0.37(-2.84%) |
Sep 11, 2002 | 12.83 | 13.01 | 12.83 | 12.87 | 226,743 | +0.04(+0.28%) |
Sep 10, 2002 | 12.57 | 12.92 | 12.52 | 12.83 | 560,184 | +0.18(+1.41%) |
Sep 09, 2002 | 12.39 | 12.75 | 12.24 | 12.66 | 178,388 | +0.29(+2.38%) |
Sep 06, 2002 | 12.61 | 12.88 | 12.36 | 12.36 | 461,116 | +0.06(+0.51%) |
Sep 05, 2002 | 12.69 | 12.79 | 12.22 | 12.30 | 779,972 | -1.02(-7.63%) |
Sep 04, 2002 | 13.24 | 13.44 | 13.00 | 13.32 | 367,435 | +0.09(+0.67%) |
Sep 03, 2002 | 13.50 | 13.50 | 13.15 | 13.23 | 366,088 | -0.28(-2.05%) |
Aug 30, 2002 | 13.48 | 13.89 | 13.41 | 13.50 | 368,220 | +0.01(+0.07%) |
Aug 29, 2002 | 13.73 | 14.04 | 13.46 | 13.49 | 230,446 | -0.37(-2.70%) |
Aug 28, 2002 | 14.40 | 14.41 | 13.82 | 13.87 | 371,137 | -0.53(-3.71%) |
Aug 27, 2002 | 14.88 | 14.92 | 14.31 | 14.40 | 637,822 | -0.35(-2.36%) |
Aug 26, 2002 | 14.27 | 14.77 | 14.04 | 14.75 | 677,763 | +0.40(+2.79%) |
Aug 23, 2002 | 14.71 | 14.78 | 14.35 | 14.35 | 1,110,719 | -0.47(-3.19%) |
Aug 22, 2002 | 14.93 | 15.14 | 14.75 | 14.82 | 378,093 | -0.11(-0.72%) |
Aug 21, 2002 | 14.71 | 15.11 | 14.68 | 14.93 | 453,375 | +0.01(+0.06%) |
Aug 20, 2002 | 15.15 | 15.32 | 14.91 | 14.92 | 215,973 | -0.45(-2.96%) |
Aug 16, 2002 | 15.20 | 15.38 | 15.15 | 15.38 | 365,415 | +0.00(+0.00%) |
Aug 15, 2002 | 15.38 | 15.60 | 15.11 | 15.38 | 441,595 | -0.09(-0.58%) |
Aug 14, 2002 | 15.02 | 15.46 | 14.84 | 15.46 | 359,020 | +0.43(+2.85%) |
Aug 13, 2002 | 14.93 | 15.24 | 14.89 | 15.04 | 405,581 | +0.11(+0.72%) |
Aug 12, 2002 | 14.62 | 15.15 | 14.57 | 14.93 | 3,410,695 | +0.45(+3.14%) |
Aug 07, 2002 | 14.26 | 14.48 | 14.17 | 14.47 | 328,840 | +0.21(+1.50%) |
Aug 06, 2002 | 13.57 | 14.34 | 13.57 | 14.26 | 278,353 | +0.76(+5.61%) |
Aug 05, 2002 | 13.64 | 13.73 | 13.35 | 13.50 | 407,039 | -0.26(-1.88%) |
Aug 02, 2002 | 14.27 | 14.35 | 13.69 | 13.76 | 269,041 | -0.51(-3.56%) |
Aug 01, 2002 | 13.99 | 14.31 | 13.91 | 14.27 | 483,443 | -0.22(-1.54%) |
Jul 31, 2002 | 14.68 | 14.70 | 14.47 | 14.49 | 292,265 | -0.21(-1.45%) |
Jul 30, 2002 | 14.80 | 15.15 | 14.44 | 14.71 | 502,067 | -0.31(-2.08%) |
Jul 29, 2002 | 14.39 | 15.02 | 14.39 | 15.02 | 418,146 | +0.53(+3.69%) |
Jul 26, 2002 | 14.49 | 14.57 | 14.31 | 14.48 | 288,338 | +0.21(+1.50%) |
Jul 25, 2002 | 13.78 | 14.44 | 13.73 | 14.27 | 343,986 | +0.49(+3.56%) |
Jul 24, 2002 | 13.06 | 13.78 | 12.92 | 13.78 | 330,523 | +0.69(+5.24%) |
Jul 23, 2002 | 13.50 | 13.50 | 12.66 | 13.09 | 429,927 | -0.41(-3.04%) |
Jul 22, 2002 | 13.19 | 13.82 | 13.16 | 13.50 | 567,813 | +0.31(+2.37%) |
Jul 19, 2002 | 13.33 | 13.37 | 12.97 | 13.19 | 188,934 | +0.06(+0.47%) |
Jul 17, 2002 | 13.00 | 13.19 | 12.71 | 13.13 | 85,042 | -0.02(-0.14%) |
Jul 12, 2002 | 13.82 | 13.98 | 13.11 | 13.15 | 139,457 | -0.74(-5.33%) |
Jul 11, 2002 | 13.99 | 14.13 | 13.49 | 13.89 | 185,793 | -0.20(-1.39%) |
Jul 10, 2002 | 14.39 | 14.39 | 13.91 | 14.08 | 226,070 | -0.23(-1.62%) |
Jul 09, 2002 | 14.56 | 14.56 | 14.31 | 14.31 | 152,808 | -0.24(-1.65%) |
Jul 08, 2002 | 14.54 | 15.06 | 14.85 | 14.56 | 228,090 | -0.56(-3.71%) |
Jul 05, 2002 | 14.48 | 15.12 | 14.40 | 15.12 | 137,886 | +0.73(+5.08%) |
Jul 04, 2002 | 15.06 | 15.06 | 14.23 | 14.39 | 201,163 | +0.00(+0.00%) |
Jul 03, 2002 | 15.06 | 15.06 | 14.23 | 14.39 | 201,163 | -0.68(-4.50%) |
Jul 02, 2002 | 15.24 | 15.24 | 14.64 | 15.06 | 259,167 | -0.32(-2.09%) |