Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.75 | 11.93 | 11.51 | 11.83 | 423,427 | +0.02(+0.20%) |
Sep 27, 2002 | 12.13 | 12.25 | 11.74 | 11.81 | 288,115 | -0.36(-2.96%) |
Sep 26, 2002 | 11.85 | 12.22 | 11.81 | 12.17 | 346,945 | +0.41(+3.52%) |
Sep 25, 2002 | 11.63 | 11.85 | 11.48 | 11.76 | 515,138 | +0.23(+1.98%) |
Sep 24, 2002 | 11.61 | 11.76 | 11.48 | 11.53 | 262,633 | -0.18(-1.50%) |
Sep 23, 2002 | 11.69 | 11.82 | 11.61 | 11.70 | 325,638 | -0.11(-0.94%) |
Sep 20, 2002 | 11.47 | 11.92 | 11.46 | 11.82 | 342,985 | +0.35(+3.05%) |
Sep 19, 2002 | 11.90 | 11.91 | 11.47 | 11.47 | 374,097 | -0.48(-4.04%) |
Sep 18, 2002 | 12.01 | 12.05 | 11.69 | 11.95 | 339,214 | -0.13(-1.10%) |
Sep 17, 2002 | 12.17 | 12.35 | 11.99 | 12.08 | 314,021 | -0.08(-0.70%) |
Sep 16, 2002 | 12.09 | 12.21 | 11.93 | 12.17 | 402,569 | -0.03(-0.26%) |
Sep 13, 2002 | 11.99 | 12.22 | 11.79 | 12.20 | 617,483 | +0.18(+1.50%) |
Sep 12, 2002 | 12.55 | 12.55 | 11.98 | 12.02 | 525,093 | -0.54(-4.27%) |
Sep 11, 2002 | 12.74 | 13.01 | 12.54 | 12.55 | 515,464 | -0.18(-1.42%) |
Sep 10, 2002 | 13.15 | 13.25 | 12.66 | 12.73 | 837,917 | -0.44(-3.34%) |
Sep 09, 2002 | 13.15 | 13.26 | 13.00 | 13.17 | 515,326 | -0.06(-0.48%) |
Sep 06, 2002 | 13.44 | 13.44 | 13.11 | 13.24 | 731,209 | -0.03(-0.25%) |
Sep 05, 2002 | 13.37 | 13.50 | 13.26 | 13.27 | 262,724 | -0.30(-2.18%) |
Sep 04, 2002 | 13.19 | 13.57 | 13.13 | 13.57 | 299,805 | +0.37(+2.77%) |
Sep 03, 2002 | 13.55 | 13.55 | 13.20 | 13.20 | 338,084 | -0.40(-2.93%) |
Aug 30, 2002 | 13.66 | 13.79 | 13.42 | 13.60 | 352,978 | -0.03(-0.19%) |
Aug 29, 2002 | 13.47 | 13.66 | 13.29 | 13.62 | 359,953 | +0.11(+0.82%) |
Aug 28, 2002 | 13.63 | 13.63 | 13.39 | 13.51 | 240,787 | -0.12(-0.86%) |
Aug 27, 2002 | 13.74 | 13.79 | 13.57 | 13.63 | 318,661 | -0.12(-0.85%) |
Aug 26, 2002 | 13.47 | 13.78 | 13.42 | 13.75 | 18,176,908 | +0.28(+2.05%) |
Aug 23, 2002 | 13.71 | 13.71 | 13.47 | 13.47 | 193,082 | -0.21(-1.55%) |
Aug 22, 2002 | 13.95 | 14.03 | 13.68 | 13.68 | 348,217 | -0.24(-1.75%) |
Aug 21, 2002 | 13.59 | 13.97 | 13.58 | 13.93 | 259,077 | +0.32(+2.34%) |
Aug 20, 2002 | 13.60 | 13.93 | 13.58 | 13.61 | 530,599 | -0.06(-0.43%) |
Aug 16, 2002 | 13.62 | 13.75 | 13.36 | 13.67 | 282,854 | +0.07(+0.55%) |
Aug 15, 2002 | 13.55 | 13.71 | 13.36 | 13.59 | 721,608 | +0.04(+0.31%) |
Aug 14, 2002 | 13.21 | 13.55 | 12.80 | 13.55 | 345,625 | +0.42(+3.19%) |
Aug 13, 2002 | 13.42 | 13.63 | 13.07 | 13.13 | 595,868 | -0.39(-2.86%) |
Aug 12, 2002 | 13.36 | 13.55 | 13.27 | 13.52 | 367,215 | +0.45(+3.45%) |
Aug 07, 2002 | 12.97 | 13.23 | 12.82 | 13.07 | 403,700 | +0.21(+1.61%) |
Aug 06, 2002 | 12.46 | 13.04 | 12.46 | 12.86 | 417,991 | +0.49(+3.94%) |
Aug 05, 2002 | 12.71 | 12.77 | 12.34 | 12.37 | 320,867 | -0.35(-2.75%) |
Aug 02, 2002 | 12.78 | 12.98 | 12.60 | 12.72 | 386,617 | -0.21(-1.60%) |
Aug 01, 2002 | 13.17 | 13.28 | 12.93 | 12.93 | 339,063 | -0.33(-2.48%) |
Jul 31, 2002 | 13.24 | 13.38 | 12.95 | 13.26 | 418,785 | +0.20(+1.54%) |
Jul 30, 2002 | 13.27 | 13.27 | 12.82 | 13.06 | 615,079 | -0.21(-1.56%) |
Jul 29, 2002 | 12.38 | 13.27 | 12.38 | 13.26 | 677,702 | +0.93(+7.57%) |
Jul 26, 2002 | 12.07 | 12.33 | 11.94 | 12.33 | 377,108 | +0.37(+3.10%) |
Jul 25, 2002 | 11.59 | 12.33 | 11.48 | 11.96 | 360,200 | +0.16(+1.35%) |
Jul 24, 2002 | 11.05 | 11.91 | 10.87 | 11.80 | 672,939 | +0.53(+4.71%) |
Jul 23, 2002 | 11.82 | 11.82 | 11.09 | 11.27 | 950,918 | -0.45(-3.85%) |
Jul 22, 2002 | 12.18 | 12.18 | 11.56 | 11.72 | 779,329 | -0.31(-2.60%) |
Jul 19, 2002 | 12.05 | 12.25 | 11.93 | 12.03 | 346,568 | -0.49(-3.90%) |
Jul 17, 2002 | 12.54 | 12.89 | 12.36 | 12.52 | 402,003 | -0.02(-0.17%) |
Jul 12, 2002 | 12.72 | 12.92 | 12.51 | 12.54 | 285,664 | -0.29(-2.23%) |
Jul 11, 2002 | 12.89 | 12.97 | 12.49 | 12.83 | 483,460 | -0.05(-0.41%) |
Jul 10, 2002 | 13.18 | 13.39 | 12.84 | 12.88 | 338,837 | -0.36(-2.72%) |
Jul 09, 2002 | 13.50 | 13.50 | 13.24 | 13.24 | 419,539 | -0.26(-1.92%) |
Jul 08, 2002 | 13.41 | 13.50 | 13.41 | 13.50 | 281,704 | +0.09(+0.67%) |
Jul 05, 2002 | 13.03 | 13.43 | 13.03 | 13.41 | 179,506 | +0.39(+2.97%) |
Jul 04, 2002 | 13.24 | 13.62 | 13.00 | 13.03 | 409,168 | +0.00(+0.00%) |
Jul 03, 2002 | 13.24 | 13.62 | 13.00 | 13.03 | 409,168 | -0.25(-1.92%) |
Jul 02, 2002 | 13.49 | 13.57 | 13.24 | 13.28 | 361,652 | -0.28(-2.03%) |