Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.76 | 11.12 | 10.70 | 11.10 | 184,218 | +0.15(+1.36%) |
Sep 27, 2002 | 11.25 | 11.25 | 10.87 | 10.95 | 546,094 | -0.19(-1.71%) |
Sep 26, 2002 | 10.85 | 11.14 | 10.85 | 11.14 | 2,748,641 | +0.42(+3.94%) |
Sep 25, 2002 | 10.41 | 10.82 | 10.41 | 10.72 | 681,692 | +0.31(+2.97%) |
Sep 24, 2002 | 10.69 | 10.69 | 10.37 | 10.41 | 291,216 | -0.35(-3.26%) |
Sep 23, 2002 | 11.09 | 11.09 | 10.58 | 10.76 | 274,729 | -0.29(-2.64%) |
Sep 20, 2002 | 11.32 | 11.32 | 10.85 | 11.05 | 992,088 | -0.40(-3.53%) |
Sep 19, 2002 | 11.70 | 11.70 | 11.44 | 11.45 | 609,351 | -0.24(-2.08%) |
Sep 18, 2002 | 11.41 | 11.79 | 11.21 | 11.70 | 323,013 | +0.37(+3.31%) |
Sep 17, 2002 | 11.77 | 11.93 | 11.31 | 11.32 | 236,876 | -0.43(-3.64%) |
Sep 16, 2002 | 12.02 | 12.02 | 11.58 | 11.75 | 204,406 | -0.14(-1.15%) |
Sep 13, 2002 | 11.86 | 11.91 | 11.63 | 11.89 | 142,327 | +0.17(+1.47%) |
Sep 12, 2002 | 11.92 | 12.01 | 11.71 | 11.72 | 221,566 | -0.31(-2.57%) |
Sep 11, 2002 | 12.07 | 12.13 | 11.94 | 12.02 | 147,206 | +0.01(+0.10%) |
Sep 10, 2002 | 12.33 | 12.33 | 11.95 | 12.01 | 85,295 | -0.28(-2.27%) |
Sep 09, 2002 | 12.20 | 12.35 | 11.98 | 12.29 | 308,713 | -0.02(-0.19%) |
Sep 06, 2002 | 12.48 | 12.60 | 12.27 | 12.32 | 122,644 | +0.00(+0.00%) |
Sep 05, 2002 | 12.36 | 12.39 | 12.23 | 12.32 | 150,907 | -0.04(-0.29%) |
Sep 04, 2002 | 12.48 | 12.48 | 12.17 | 12.35 | 119,952 | -0.08(-0.62%) |
Sep 03, 2002 | 12.81 | 12.81 | 12.33 | 12.43 | 187,919 | -0.35(-2.74%) |
Aug 30, 2002 | 13.08 | 13.08 | 12.72 | 12.78 | 123,148 | -0.20(-1.51%) |
Aug 29, 2002 | 13.05 | 13.06 | 12.84 | 12.98 | 177,489 | -0.18(-1.40%) |
Aug 28, 2002 | 13.31 | 13.31 | 12.99 | 13.16 | 264,467 | -0.08(-0.63%) |
Aug 27, 2002 | 13.37 | 13.52 | 13.18 | 13.24 | 99,595 | -0.13(-0.98%) |
Aug 26, 2002 | 13.28 | 13.39 | 13.21 | 13.37 | 103,969 | +0.21(+1.58%) |
Aug 23, 2002 | 13.37 | 13.37 | 13.11 | 13.17 | 127,522 | -0.21(-1.56%) |
Aug 22, 2002 | 13.15 | 13.43 | 13.15 | 13.37 | 191,620 | +0.27(+2.04%) |
Aug 21, 2002 | 12.86 | 13.13 | 12.70 | 13.11 | 225,268 | +0.39(+3.09%) |
Aug 20, 2002 | 12.73 | 12.89 | 12.59 | 12.71 | 90,174 | +0.16(+1.28%) |
Aug 16, 2002 | 12.87 | 12.87 | 12.51 | 12.55 | 141,318 | -0.20(-1.58%) |
Aug 15, 2002 | 12.78 | 12.89 | 12.64 | 12.76 | 284,319 | +0.02(+0.19%) |
Aug 14, 2002 | 12.48 | 12.73 | 12.33 | 12.73 | 126,681 | +0.37(+3.03%) |
Aug 13, 2002 | 12.53 | 12.69 | 12.36 | 12.36 | 185,227 | -0.35(-2.76%) |
Aug 12, 2002 | 12.48 | 12.77 | 12.39 | 12.71 | 276,075 | +0.47(+3.84%) |
Aug 07, 2002 | 12.24 | 12.36 | 12.02 | 12.24 | 501,175 | +0.09(+0.73%) |
Aug 06, 2002 | 12.10 | 12.22 | 12.01 | 12.15 | 247,643 | +0.48(+4.13%) |
Aug 05, 2002 | 11.77 | 12.05 | 11.67 | 11.67 | 147,879 | -0.21(-1.75%) |
Aug 02, 2002 | 12.08 | 12.17 | 11.76 | 11.88 | 198,182 | -0.24(-1.96%) |
Aug 01, 2002 | 12.36 | 12.48 | 11.89 | 12.11 | 314,601 | -0.18(-1.45%) |
Jul 31, 2002 | 12.27 | 12.80 | 11.89 | 12.29 | 313,423 | +0.05(+0.39%) |
Jul 30, 2002 | 11.35 | 12.24 | 11.24 | 12.24 | 445,489 | +0.92(+8.14%) |
Jul 29, 2002 | 11.32 | 11.44 | 11.07 | 11.32 | 192,630 | +0.18(+1.60%) |
Jul 26, 2002 | 11.51 | 11.51 | 11.00 | 11.15 | 234,352 | -0.15(-1.32%) |
Jul 25, 2002 | 11.00 | 11.49 | 10.71 | 11.29 | 454,573 | +0.33(+2.98%) |
Jul 24, 2002 | 9.748 | 10.97 | 9.748 | 10.97 | 640,811 | +0.90(+8.91%) |
Jul 23, 2002 | 11.04 | 11.15 | 9.909 | 10.07 | 467,191 | -0.85(-7.78%) |
Jul 22, 2002 | 11.35 | 11.35 | 10.74 | 10.92 | 174,629 | -0.27(-2.44%) |
Jul 19, 2002 | 11.68 | 11.68 | 11.10 | 11.19 | 288,693 | -0.95(-7.83%) |
Jul 17, 2002 | 12.66 | 12.66 | 12.14 | 12.14 | 95,389 | -0.41(-3.27%) |
Jul 12, 2002 | 12.70 | 12.74 | 12.42 | 12.55 | 109,185 | -0.49(-3.74%) |
Jul 11, 2002 | 12.42 | 13.04 | 12.39 | 13.04 | 106,493 | +0.44(+3.49%) |
Jul 10, 2002 | 13.27 | 13.27 | 12.58 | 12.60 | 162,852 | -0.75(-5.65%) |
Jul 09, 2002 | 13.71 | 13.74 | 13.33 | 13.36 | 133,747 | -0.36(-2.64%) |
Jul 08, 2002 | 13.85 | 13.94 | 13.71 | 13.72 | 44,414 | -0.18(-1.28%) |
Jul 05, 2002 | 13.74 | 13.90 | 13.66 | 13.90 | 56,695 | +0.16(+1.17%) |
Jul 04, 2002 | 13.84 | 13.88 | 13.67 | 13.74 | 168,236 | +0.00(+0.00%) |
Jul 03, 2002 | 13.84 | 13.88 | 13.67 | 13.74 | 54,508 | -0.08(-0.60%) |
Jul 02, 2002 | 14.05 | 14.12 | 13.74 | 13.82 | 70,322 | -0.30(-2.11%) |