Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.23 | 12.37 | 12.03 | 12.34 | 84,940 | +0.13(+1.10%) |
Sep 27, 2002 | 12.13 | 12.20 | 12.09 | 12.20 | 206,902 | +0.07(+0.58%) |
Sep 26, 2002 | 12.03 | 12.13 | 11.96 | 12.13 | 42,367 | +0.10(+0.81%) |
Sep 25, 2002 | 12.07 | 12.11 | 11.84 | 12.03 | 45,738 | +0.06(+0.51%) |
Sep 24, 2002 | 12.16 | 12.16 | 11.84 | 11.97 | 5,799,845 | -0.25(-2.03%) |
Sep 23, 2002 | 12.35 | 12.45 | 12.16 | 12.22 | 62,317 | +0.00(+0.02%) |
Sep 20, 2002 | 12.25 | 12.33 | 11.95 | 12.22 | 119,756 | +0.28(+2.34%) |
Sep 19, 2002 | 12.43 | 12.43 | 11.94 | 11.94 | 118,876 | -0.53(-4.27%) |
Sep 18, 2002 | 11.78 | 12.50 | 11.76 | 12.47 | 142,229 | +0.48(+4.01%) |
Sep 17, 2002 | 11.65 | 12.07 | 11.65 | 11.99 | 355,189 | +0.28(+2.43%) |
Sep 16, 2002 | 11.49 | 11.82 | 11.49 | 11.71 | 67,664 | +0.09(+0.82%) |
Sep 13, 2002 | 11.37 | 11.68 | 11.16 | 11.61 | 31,055 | +0.35(+3.11%) |
Sep 12, 2002 | 11.57 | 11.59 | 11.18 | 11.26 | 50,594 | -0.33(-2.85%) |
Sep 11, 2002 | 11.80 | 11.91 | 11.57 | 11.59 | 65,402 | -0.21(-1.77%) |
Sep 10, 2002 | 11.85 | 12.16 | 11.61 | 11.80 | 82,884 | -0.23(-1.94%) |
Sep 09, 2002 | 12.04 | 12.15 | 11.85 | 12.03 | 57,587 | +0.00(+0.00%) |
Sep 06, 2002 | 12.03 | 12.03 | 11.84 | 12.03 | 87,203 | +0.20(+1.66%) |
Sep 05, 2002 | 12.25 | 12.25 | 11.84 | 11.84 | 37,842 | -0.32(-2.62%) |
Sep 04, 2002 | 12.06 | 12.28 | 11.94 | 12.16 | 90,494 | +0.10(+0.80%) |
Sep 03, 2002 | 12.44 | 12.44 | 11.97 | 12.06 | 62,523 | -0.19(-1.57%) |
Aug 30, 2002 | 12.44 | 12.64 | 12.25 | 12.25 | 66,636 | -0.31(-2.44%) |
Aug 29, 2002 | 12.47 | 12.57 | 12.34 | 12.56 | 66,225 | +0.13(+1.08%) |
Aug 28, 2002 | 12.33 | 12.42 | 12.19 | 12.42 | 42,186 | +0.17(+1.37%) |
Aug 27, 2002 | 12.53 | 12.58 | 12.06 | 12.26 | 87,267 | -0.20(-1.60%) |
Aug 26, 2002 | 12.26 | 12.94 | 12.19 | 12.45 | 321,021 | +0.30(+2.44%) |
Aug 23, 2002 | 12.16 | 12.20 | 12.05 | 12.16 | 4,010,531 | +0.00(+0.02%) |
Aug 22, 2002 | 11.57 | 12.18 | 11.57 | 12.16 | 75,274 | +0.34(+2.88%) |
Aug 21, 2002 | 11.55 | 11.87 | 11.55 | 11.82 | 41,750 | +0.14(+1.23%) |
Aug 20, 2002 | 11.70 | 11.75 | 11.60 | 11.67 | 28,999 | +0.30(+2.63%) |
Aug 16, 2002 | 11.67 | 11.79 | 11.20 | 11.37 | 69,310 | +0.06(+0.56%) |
Aug 15, 2002 | 10.78 | 11.39 | 10.75 | 11.31 | 79,387 | +0.55(+5.15%) |
Aug 14, 2002 | 10.36 | 10.76 | 10.36 | 10.76 | 80,827 | +0.36(+3.44%) |
Aug 13, 2002 | 10.63 | 10.63 | 10.37 | 10.40 | 52,856 | -0.23(-2.17%) |
Aug 12, 2002 | 10.41 | 10.64 | 10.31 | 10.63 | 40,105 | +0.24(+2.27%) |
Aug 07, 2002 | 10.82 | 10.82 | 10.17 | 10.39 | 57,175 | -0.31(-2.93%) |
Aug 06, 2002 | 10.21 | 10.71 | 10.11 | 10.71 | 127,668 | +0.37(+3.58%) |
Aug 05, 2002 | 10.45 | 10.80 | 10.31 | 10.34 | 76,919 | -0.27(-2.50%) |
Aug 02, 2002 | 11.31 | 11.31 | 10.37 | 10.60 | 102,217 | -0.78(-6.88%) |
Aug 01, 2002 | 11.33 | 11.57 | 11.00 | 11.38 | 89,260 | +0.25(+2.23%) |
Jul 31, 2002 | 11.76 | 12.15 | 11.10 | 11.14 | 90,494 | -0.99(-8.20%) |
Jul 30, 2002 | 11.79 | 12.28 | 11.67 | 12.13 | 88,026 | +0.21(+1.80%) |
Jul 29, 2002 | 11.24 | 11.99 | 11.07 | 11.92 | 81,060 | +0.79(+7.12%) |
Jul 26, 2002 | 10.79 | 11.13 | 10.65 | 11.12 | 50,800 | +0.07(+0.59%) |
Jul 25, 2002 | 10.99 | 11.06 | 10.61 | 11.06 | 48,537 | +0.41(+3.86%) |
Jul 24, 2002 | 9.968 | 11.13 | 9.965 | 10.65 | 70,858 | +0.24(+2.26%) |
Jul 23, 2002 | 10.36 | 10.59 | 10.27 | 10.41 | 415,861 | -0.04(-0.40%) |
Jul 22, 2002 | 9.773 | 10.47 | 9.773 | 10.45 | 187,980 | +0.00(+0.00%) |
Jul 19, 2002 | 10.68 | 10.68 | 10.44 | 10.45 | 98,103 | -0.01(-0.14%) |
Jul 17, 2002 | 10.57 | 10.84 | 9.724 | 10.47 | 130,599 | -1.66(-13.71%) |
Jul 12, 2002 | 12.28 | 12.46 | 11.72 | 12.13 | 410,102 | -0.02(-0.20%) |
Jul 11, 2002 | 12.70 | 12.80 | 11.76 | 12.16 | 54,707 | -0.59(-4.65%) |
Jul 10, 2002 | 13.15 | 13.15 | 12.75 | 12.75 | 55,324 | -0.38(-2.87%) |
Jul 09, 2002 | 13.13 | 13.13 | 12.82 | 13.13 | 67,870 | +0.09(+0.73%) |
Jul 08, 2002 | 13.14 | 13.14 | 13.03 | 13.03 | 91,728 | -0.11(-0.83%) |
Jul 05, 2002 | 12.75 | 13.23 | 12.75 | 13.14 | 17,687 | +0.04(+0.28%) |
Jul 04, 2002 | 13.22 | 13.34 | 12.84 | 13.10 | 194,973 | +0.00(+0.00%) |
Jul 03, 2002 | 13.22 | 13.34 | 12.84 | 13.10 | 194,973 | -0.15(-1.12%) |
Jul 02, 2002 | 13.41 | 13.56 | 13.25 | 13.25 | 179,754 | -0.08(-0.58%) |