Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.04 | 13.06 | 12.82 | 12.86 | 108,717 | -0.23(-1.77%) |
Sep 27, 2002 | 13.01 | 13.12 | 13.01 | 13.09 | 230,161 | +0.15(+1.15%) |
Sep 26, 2002 | 12.93 | 12.95 | 12.82 | 12.94 | 75,811 | +0.02(+0.13%) |
Sep 25, 2002 | 12.82 | 12.93 | 12.73 | 12.93 | 99,809 | +0.06(+0.47%) |
Sep 24, 2002 | 12.76 | 12.92 | 12.65 | 12.87 | 89,264 | -0.04(-0.34%) |
Sep 23, 2002 | 12.95 | 12.96 | 12.79 | 12.91 | 194,346 | -0.15(-1.18%) |
Sep 20, 2002 | 12.93 | 13.15 | 12.93 | 13.06 | 43,268 | +0.14(+1.06%) |
Sep 19, 2002 | 13.04 | 13.14 | 12.88 | 12.93 | 345,423 | -0.14(-1.05%) |
Sep 18, 2002 | 13.20 | 13.20 | 12.93 | 13.06 | 55,086 | -0.08(-0.59%) |
Sep 17, 2002 | 13.09 | 13.22 | 13.09 | 13.14 | 64,357 | -0.05(-0.42%) |
Sep 16, 2002 | 13.12 | 13.20 | 13.12 | 13.20 | 75,084 | +0.05(+0.42%) |
Sep 13, 2002 | 12.93 | 13.17 | 12.84 | 13.14 | 1,490,776 | +0.35(+2.75%) |
Sep 12, 2002 | 13.16 | 13.16 | 12.71 | 12.79 | 745,388 | -0.37(-2.84%) |
Sep 11, 2002 | 13.13 | 13.17 | 13.05 | 13.16 | 50,177 | +0.13(+1.01%) |
Sep 10, 2002 | 12.84 | 13.03 | 12.82 | 13.03 | 61,630 | +0.11(+0.85%) |
Sep 09, 2002 | 12.84 | 12.93 | 12.73 | 12.92 | 72,357 | +0.02(+0.17%) |
Sep 06, 2002 | 12.76 | 12.93 | 12.60 | 12.90 | 55,995 | +0.19(+1.47%) |
Sep 05, 2002 | 12.57 | 12.82 | 12.57 | 12.71 | 33,815 | -0.10(-0.77%) |
Sep 04, 2002 | 12.57 | 12.87 | 12.51 | 12.81 | 327,243 | +0.19(+1.48%) |
Sep 03, 2002 | 12.84 | 12.84 | 12.59 | 12.62 | 102,899 | -0.22(-1.71%) |
Aug 30, 2002 | 12.70 | 12.89 | 12.60 | 12.84 | 581,766 | +0.15(+1.17%) |
Aug 29, 2002 | 12.87 | 12.87 | 12.30 | 12.70 | 2,181,624 | -0.42(-3.23%) |
Aug 28, 2002 | 13.04 | 13.16 | 13.04 | 13.12 | 59,812 | +0.00(+0.00%) |
Aug 27, 2002 | 13.09 | 13.34 | 12.93 | 13.12 | 198,891 | +0.03(+0.25%) |
Aug 26, 2002 | 13.01 | 13.12 | 12.82 | 13.09 | 60,358 | +0.08(+0.59%) |
Aug 23, 2002 | 13.15 | 13.15 | 12.88 | 13.01 | 42,905 | -0.14(-1.05%) |
Aug 22, 2002 | 13.17 | 13.20 | 12.95 | 13.15 | 56,540 | -0.03(-0.21%) |
Aug 21, 2002 | 13.01 | 13.17 | 12.93 | 13.17 | 70,902 | +0.05(+0.38%) |
Aug 20, 2002 | 12.98 | 13.12 | 12.85 | 13.12 | 74,357 | -0.03(-0.21%) |
Aug 16, 2002 | 13.12 | 13.20 | 12.93 | 13.15 | 253,432 | +0.12(+0.89%) |
Aug 15, 2002 | 12.93 | 13.09 | 12.62 | 13.04 | 274,521 | +0.40(+3.13%) |
Aug 14, 2002 | 12.40 | 12.64 | 12.10 | 12.64 | 215,435 | +0.24(+1.91%) |
Aug 13, 2002 | 12.16 | 12.48 | 11.72 | 12.40 | 750,842 | -0.45(-3.47%) |
Aug 12, 2002 | 12.79 | 12.87 | 12.63 | 12.85 | 125,443 | +0.33(+2.64%) |
Aug 07, 2002 | 12.35 | 12.65 | 12.10 | 12.52 | 76,720 | +0.40(+3.31%) |
Aug 06, 2002 | 11.90 | 12.21 | 11.90 | 12.12 | 91,082 | +0.21(+1.80%) |
Aug 05, 2002 | 12.21 | 12.24 | 11.90 | 11.90 | 80,356 | -0.30(-2.48%) |
Aug 02, 2002 | 12.59 | 12.59 | 12.08 | 12.21 | 345,423 | -0.45(-3.52%) |
Aug 01, 2002 | 12.57 | 12.76 | 12.39 | 12.65 | 68,175 | +0.08(+0.66%) |
Jul 31, 2002 | 12.51 | 12.65 | 12.38 | 12.57 | 46,359 | +0.06(+0.48%) |
Jul 30, 2002 | 12.65 | 12.65 | 12.24 | 12.51 | 82,356 | -0.07(-0.52%) |
Jul 29, 2002 | 12.05 | 12.92 | 11.94 | 12.57 | 136,533 | +0.67(+5.59%) |
Jul 26, 2002 | 11.83 | 12.08 | 11.83 | 11.91 | 95,991 | +0.07(+0.56%) |
Jul 25, 2002 | 11.57 | 11.96 | 11.41 | 11.84 | 214,708 | +0.40(+3.46%) |
Jul 24, 2002 | 11.03 | 11.55 | 10.78 | 11.45 | 239,615 | +0.28(+2.51%) |
Jul 23, 2002 | 11.24 | 11.52 | 11.11 | 11.17 | 171,075 | -0.08(-0.68%) |
Jul 22, 2002 | 11.28 | 11.55 | 10.86 | 11.24 | 263,249 | -0.21(-1.87%) |
Jul 19, 2002 | 11.88 | 11.91 | 11.22 | 11.46 | 227,616 | -0.45(-3.79%) |
Jul 17, 2002 | 11.83 | 12.11 | 11.83 | 11.91 | 132,170 | -0.12(-1.01%) |
Jul 12, 2002 | 11.80 | 12.16 | 11.80 | 12.03 | 94,900 | +0.23(+1.91%) |
Jul 11, 2002 | 12.37 | 12.38 | 11.66 | 11.80 | 228,525 | -0.58(-4.66%) |
Jul 10, 2002 | 12.60 | 12.70 | 12.21 | 12.38 | 90,537 | -0.20(-1.57%) |
Jul 09, 2002 | 12.54 | 12.67 | 12.39 | 12.58 | 55,449 | +0.04(+0.35%) |
Jul 08, 2002 | 12.49 | 12.54 | 12.49 | 12.54 | 60,903 | +0.04(+0.35%) |
Jul 05, 2002 | 12.38 | 12.65 | 12.29 | 12.49 | 43,632 | +0.12(+0.98%) |
Jul 04, 2002 | 12.38 | 12.39 | 12.21 | 12.37 | 123,443 | +0.00(+0.00%) |
Jul 03, 2002 | 12.38 | 12.39 | 12.21 | 12.37 | 123,443 | -0.12(-0.93%) |
Jul 02, 2002 | 12.65 | 12.73 | 12.43 | 12.49 | 105,081 | -0.11(-0.87%) |