Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.90 | 13.06 | 12.74 | 12.92 | 265,198 | -0.05(-0.40%) |
Sep 27, 2002 | 13.14 | 13.31 | 12.87 | 12.97 | 153,673 | -0.23(-1.72%) |
Sep 26, 2002 | 13.03 | 13.26 | 12.94 | 13.20 | 237,971 | +0.20(+1.50%) |
Sep 25, 2002 | 12.84 | 13.19 | 12.81 | 13.00 | 353,495 | +0.12(+0.91%) |
Sep 24, 2002 | 12.90 | 13.09 | 12.81 | 12.88 | 168,594 | -0.14(-1.10%) |
Sep 23, 2002 | 13.03 | 13.24 | 12.94 | 13.03 | 341,958 | -0.01(-0.05%) |
Sep 20, 2002 | 13.23 | 13.27 | 12.97 | 13.03 | 366,878 | -0.03(-0.25%) |
Sep 19, 2002 | 13.23 | 13.26 | 13.07 | 13.07 | 236,740 | -0.23(-1.71%) |
Sep 18, 2002 | 12.99 | 13.42 | 12.99 | 13.29 | 152,750 | +0.12(+0.94%) |
Sep 17, 2002 | 13.52 | 13.59 | 13.13 | 13.17 | 193,053 | -0.35(-2.60%) |
Sep 16, 2002 | 13.52 | 13.59 | 13.27 | 13.52 | 201,052 | +0.07(+0.53%) |
Sep 13, 2002 | 13.08 | 13.49 | 13.07 | 13.45 | 139,982 | +0.38(+2.88%) |
Sep 12, 2002 | 13.49 | 13.49 | 13.07 | 13.07 | 353,803 | -0.42(-3.08%) |
Sep 11, 2002 | 13.09 | 13.56 | 13.09 | 13.49 | 227,203 | +0.35(+2.67%) |
Sep 10, 2002 | 13.41 | 13.41 | 13.07 | 13.14 | 187,207 | -0.12(-0.93%) |
Sep 09, 2002 | 13.29 | 13.39 | 13.09 | 13.26 | 165,979 | -0.03(-0.20%) |
Sep 06, 2002 | 13.09 | 13.33 | 13.01 | 13.29 | 211,051 | +0.29(+2.20%) |
Sep 05, 2002 | 13.14 | 13.30 | 13.00 | 13.00 | 181,670 | -0.24(-1.82%) |
Sep 04, 2002 | 13.10 | 13.26 | 12.83 | 13.24 | 203,052 | +0.27(+2.11%) |
Sep 03, 2002 | 13.12 | 13.14 | 12.72 | 12.97 | 257,199 | -0.21(-1.63%) |
Aug 30, 2002 | 13.18 | 13.55 | 13.12 | 13.18 | 172,902 | -0.13(-0.98%) |
Aug 29, 2002 | 13.25 | 13.39 | 13.16 | 13.31 | 112,601 | -0.07(-0.49%) |
Aug 28, 2002 | 13.46 | 13.55 | 13.26 | 13.38 | 181,054 | -0.09(-0.68%) |
Aug 27, 2002 | 13.65 | 13.65 | 13.42 | 13.47 | 165,672 | -0.06(-0.48%) |
Aug 26, 2002 | 13.26 | 13.55 | 13.17 | 13.53 | 133,522 | +0.34(+2.61%) |
Aug 23, 2002 | 13.59 | 13.59 | 13.16 | 13.19 | 209,051 | -0.40(-2.97%) |
Aug 22, 2002 | 13.29 | 13.63 | 13.23 | 13.59 | 259,814 | +0.31(+2.35%) |
Aug 21, 2002 | 12.97 | 13.29 | 12.94 | 13.28 | 231,510 | +0.33(+2.56%) |
Aug 20, 2002 | 13.14 | 13.18 | 12.95 | 12.95 | 248,277 | +0.04(+0.30%) |
Aug 16, 2002 | 13.07 | 13.07 | 12.73 | 12.91 | 180,131 | -0.03(-0.25%) |
Aug 15, 2002 | 12.92 | 13.07 | 12.81 | 12.94 | 267,352 | +0.03(+0.20%) |
Aug 14, 2002 | 12.45 | 12.92 | 12.38 | 12.92 | 299,194 | +0.49(+3.98%) |
Aug 13, 2002 | 12.72 | 12.74 | 12.31 | 12.42 | 214,127 | -0.20(-1.55%) |
Aug 12, 2002 | 12.55 | 12.70 | 12.38 | 12.62 | 298,425 | +0.14(+1.09%) |
Aug 07, 2002 | 12.32 | 12.48 | 12.23 | 12.48 | 333,344 | +0.33(+2.67%) |
Aug 06, 2002 | 12.21 | 12.42 | 12.14 | 12.16 | 363,955 | -0.02(-0.16%) |
Aug 05, 2002 | 12.35 | 12.38 | 12.09 | 12.18 | 304,885 | -0.15(-1.21%) |
Aug 02, 2002 | 12.48 | 12.55 | 12.27 | 12.33 | 228,587 | -0.13(-1.04%) |
Aug 01, 2002 | 12.58 | 12.74 | 12.29 | 12.46 | 285,965 | -0.11(-0.88%) |
Jul 31, 2002 | 12.36 | 12.64 | 12.32 | 12.57 | 332,267 | +0.21(+1.74%) |
Jul 30, 2002 | 12.08 | 12.43 | 12.08 | 12.35 | 517,321 | +0.27(+2.26%) |
Jul 29, 2002 | 11.86 | 12.25 | 11.86 | 12.08 | 512,091 | +0.39(+3.34%) |
Jul 26, 2002 | 11.64 | 11.90 | 11.44 | 11.69 | 554,855 | +0.25(+2.16%) |
Jul 25, 2002 | 10.54 | 11.53 | 10.53 | 11.44 | 846,820 | +1.06(+10.21%) |
Jul 24, 2002 | 10.37 | 10.61 | 10.15 | 10.38 | 941,116 | -0.15(-1.42%) |
Jul 23, 2002 | 11.15 | 11.25 | 10.34 | 10.53 | 645,613 | -0.49(-4.42%) |
Jul 22, 2002 | 11.47 | 11.47 | 10.92 | 11.02 | 608,541 | -0.65(-5.57%) |
Jul 19, 2002 | 12.21 | 12.21 | 11.57 | 11.67 | 694,069 | -0.62(-5.03%) |
Jul 17, 2002 | 12.44 | 12.55 | 12.16 | 12.29 | 517,167 | -0.16(-1.31%) |
Jul 12, 2002 | 13.07 | 13.23 | 11.99 | 12.45 | 847,742 | -0.60(-4.58%) |
Jul 11, 2002 | 13.13 | 13.23 | 12.93 | 13.05 | 296,886 | -0.18(-1.38%) |
Jul 10, 2002 | 13.75 | 13.75 | 13.22 | 13.23 | 540,395 | -0.36(-2.68%) |
Jul 09, 2002 | 13.94 | 13.94 | 13.59 | 13.59 | 311,808 | -0.35(-2.52%) |
Jul 08, 2002 | 13.97 | 13.97 | 13.94 | 13.94 | 298,732 | -0.03(-0.19%) |
Jul 05, 2002 | 14.04 | 14.11 | 13.94 | 13.97 | 247,969 | +0.01(+0.05%) |
Jul 04, 2002 | 14.17 | 14.30 | 13.88 | 13.96 | 5,445,491 | +0.00(+0.00%) |
Jul 03, 2002 | 14.17 | 14.30 | 13.88 | 13.96 | 454,252 | -0.08(-0.56%) |
Jul 02, 2002 | 14.53 | 14.53 | 14.04 | 14.04 | 399,489 | -0.49(-3.36%) |