Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.09 | 16.14 | 15.48 | 16.14 | 38,775 | -0.07(-0.41%) |
Sep 27, 2002 | 15.16 | 16.28 | 15.16 | 16.21 | 85,180 | +0.99(+6.51%) |
Sep 26, 2002 | 15.15 | 15.55 | 14.91 | 15.22 | 35,703 | +0.16(+1.07%) |
Sep 25, 2002 | 15.15 | 15.16 | 15.01 | 15.05 | 45,026 | -0.08(-0.50%) |
Sep 24, 2002 | 14.16 | 15.28 | 13.97 | 15.13 | 96,092 | +0.93(+6.51%) |
Sep 23, 2002 | 14.17 | 14.25 | 14.11 | 14.21 | 38,564 | +0.02(+0.13%) |
Sep 20, 2002 | 13.97 | 14.25 | 13.97 | 14.19 | 7,945 | +0.12(+0.87%) |
Sep 19, 2002 | 14.17 | 14.21 | 13.69 | 14.06 | 48,205 | -0.10(-0.74%) |
Sep 18, 2002 | 14.16 | 14.21 | 14.11 | 14.17 | 17,269 | +0.01(+0.07%) |
Sep 17, 2002 | 14.17 | 14.44 | 14.16 | 14.16 | 33,372 | +0.00(+0.00%) |
Sep 16, 2002 | 14.30 | 14.44 | 13.97 | 14.16 | 121,307 | -0.05(-0.33%) |
Sep 13, 2002 | 14.11 | 14.25 | 13.58 | 14.21 | 38,352 | +0.07(+0.46%) |
Sep 12, 2002 | 14.12 | 14.25 | 14.11 | 14.14 | 38,881 | -0.07(-0.46%) |
Sep 11, 2002 | 14.25 | 14.27 | 14.12 | 14.21 | 42,695 | +0.00(+0.00%) |
Sep 10, 2002 | 13.97 | 14.25 | 13.91 | 14.21 | 41,848 | +0.47(+3.43%) |
Sep 09, 2002 | 13.51 | 14.02 | 13.51 | 13.73 | 53,078 | +0.33(+2.47%) |
Sep 06, 2002 | 12.76 | 13.61 | 12.59 | 13.40 | 31,253 | +0.75(+5.89%) |
Sep 05, 2002 | 12.42 | 12.68 | 12.33 | 12.66 | 16,739 | +0.01(+0.08%) |
Sep 04, 2002 | 12.70 | 12.70 | 12.32 | 12.65 | 8,899 | -0.04(-0.30%) |
Sep 03, 2002 | 13.68 | 13.69 | 11.94 | 12.69 | 58,165 | -1.00(-7.31%) |
Aug 30, 2002 | 13.73 | 13.73 | 13.36 | 13.69 | 26,274 | -0.09(-0.69%) |
Aug 29, 2002 | 13.88 | 13.97 | 13.45 | 13.78 | 20,129 | -0.18(-1.28%) |
Aug 28, 2002 | 14.11 | 14.15 | 13.50 | 13.96 | 127,028 | -0.15(-1.07%) |
Aug 27, 2002 | 14.21 | 14.21 | 14.06 | 14.11 | 117,917 | -0.05(-0.33%) |
Aug 26, 2002 | 14.38 | 14.38 | 14.16 | 14.16 | 48,734 | -0.35(-2.41%) |
Aug 23, 2002 | 14.77 | 14.77 | 14.13 | 14.51 | 173,750 | +0.07(+0.46%) |
Aug 22, 2002 | 14.54 | 14.96 | 14.30 | 14.44 | 204,262 | -0.09(-0.65%) |
Aug 21, 2002 | 14.15 | 14.85 | 14.15 | 14.54 | 290,290 | +0.30(+2.12%) |
Aug 20, 2002 | 13.90 | 14.30 | 13.81 | 14.23 | 204,368 | +0.99(+7.48%) |
Aug 16, 2002 | 13.28 | 13.50 | 13.07 | 13.24 | 50,747 | -0.13(-0.95%) |
Aug 15, 2002 | 13.01 | 13.45 | 12.74 | 13.37 | 312,538 | +0.35(+2.71%) |
Aug 14, 2002 | 12.55 | 13.03 | 11.89 | 13.02 | 291,667 | +0.46(+3.68%) |
Aug 13, 2002 | 11.61 | 12.71 | 11.61 | 12.55 | 355,658 | +0.94(+8.13%) |
Aug 12, 2002 | 10.24 | 12.03 | 10.24 | 11.61 | 203,944 | +2.51(+27.59%) |
Aug 07, 2002 | 9.015 | 9.637 | 8.967 | 9.099 | 82,213 | +0.08(+0.94%) |
Aug 06, 2002 | 9.109 | 9.392 | 8.986 | 9.014 | 58,058 | -0.03(-0.32%) |
Aug 05, 2002 | 9.439 | 9.533 | 9.043 | 9.043 | 62,931 | -0.40(-4.20%) |
Aug 02, 2002 | 9.816 | 9.816 | 8.967 | 9.440 | 298,871 | -0.50(-5.01%) |
Aug 01, 2002 | 9.865 | 10.02 | 9.439 | 9.938 | 298,924 | -0.14(-1.41%) |
Jul 31, 2002 | 10.38 | 10.38 | 9.873 | 10.08 | 65,368 | -0.35(-3.35%) |
Jul 30, 2002 | 10.38 | 10.48 | 10.15 | 10.43 | 15,012,449 | +0.28(+2.78%) |
Jul 29, 2002 | 9.628 | 10.43 | 9.486 | 10.15 | 96,324 | +0.71(+7.50%) |
Jul 26, 2002 | 9.675 | 9.958 | 9.439 | 9.440 | 846,608 | -0.31(-3.18%) |
Jul 25, 2002 | 10.61 | 10.61 | 9.722 | 9.750 | 78,187 | -0.62(-6.01%) |
Jul 24, 2002 | 9.440 | 10.48 | 9.440 | 10.37 | 120,565 | +0.84(+8.80%) |
Jul 23, 2002 | 11.55 | 11.56 | 9.157 | 9.534 | 683,241 | -1.98(-17.21%) |
Jul 22, 2002 | 12.27 | 12.64 | 11.33 | 11.52 | 218,035 | -0.76(-6.15%) |
Jul 19, 2002 | 13.59 | 13.59 | 12.27 | 12.27 | 551,021 | -1.60(-11.56%) |
Jul 17, 2002 | 13.98 | 14.21 | 13.78 | 13.88 | 219,094 | -0.16(-1.14%) |
Jul 12, 2002 | 14.07 | 14.16 | 13.97 | 14.04 | 387,124 | +0.02(+0.13%) |