Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.050 | 9.120 | 8.730 | 8.750 | 45,200 | -0.23(-2.56%) |
Sep 27, 2002 | 8.970 | 9.150 | 8.900 | 8.980 | 11,000 | -0.02(-0.22%) |
Sep 26, 2002 | 9.990 | 9.990 | 8.980 | 9.000 | 48,500 | +0.11(+1.24%) |
Sep 25, 2002 | 8.950 | 9.060 | 8.860 | 8.890 | 24,300 | +0.18(+2.07%) |
Sep 24, 2002 | 8.650 | 9.070 | 8.500 | 8.710 | 650,000 | -0.19(-2.13%) |
Sep 23, 2002 | 10.01 | 10.08 | 8.850 | 8.900 | 417,900 | -1.32(-12.92%) |
Sep 20, 2002 | 10.48 | 10.65 | 10.07 | 10.22 | 144,700 | -0.23(-2.20%) |
Sep 19, 2002 | 10.40 | 10.79 | 10.35 | 10.45 | 118,600 | -0.22(-2.06%) |
Sep 18, 2002 | 11.20 | 11.20 | 10.67 | 10.67 | 84,000 | -0.56(-4.99%) |
Sep 17, 2002 | 11.27 | 11.45 | 11.23 | 11.23 | 43,800 | +0.16(+1.45%) |
Sep 16, 2002 | 11.28 | 11.35 | 10.90 | 11.07 | 114,200 | -0.31(-2.72%) |
Sep 13, 2002 | 11.40 | 11.55 | 11.10 | 11.38 | 62,800 | -0.27(-2.32%) |
Sep 12, 2002 | 11.95 | 11.95 | 11.65 | 11.65 | 58,400 | -0.35(-2.92%) |
Sep 11, 2002 | 12.00 | 12.32 | 11.75 | 12.00 | 57,000 | +0.29(+2.48%) |
Sep 10, 2002 | 11.55 | 11.90 | 11.42 | 11.71 | 3,080,000 | +0.42(+3.72%) |
Sep 09, 2002 | 11.37 | 11.40 | 10.70 | 11.29 | 84,300 | -0.08(-0.70%) |
Sep 06, 2002 | 11.70 | 11.90 | 10.70 | 11.37 | 109,400 | -0.28(-2.40%) |
Sep 05, 2002 | 11.80 | 11.80 | 11.45 | 11.65 | 62,200 | -0.16(-1.35%) |
Sep 04, 2002 | 11.60 | 11.85 | 11.50 | 11.81 | 44,900 | +0.21(+1.81%) |
Sep 03, 2002 | 12.45 | 12.45 | 11.20 | 11.60 | 137,100 | -0.85(-6.83%) |
Aug 30, 2002 | 11.30 | 12.50 | 11.30 | 12.45 | 85,600 | +1.25(+11.16%) |
Aug 29, 2002 | 10.80 | 11.33 | 10.75 | 11.20 | 34,300 | +0.50(+4.67%) |
Aug 28, 2002 | 11.45 | 11.45 | 10.70 | 10.70 | 38,900 | -0.69(-6.06%) |
Aug 27, 2002 | 11.20 | 11.75 | 11.20 | 11.39 | 57,800 | +0.29(+2.61%) |
Aug 26, 2002 | 10.90 | 11.12 | 10.85 | 11.10 | 45,200 | +0.30(+2.78%) |
Aug 23, 2002 | 11.23 | 11.25 | 10.80 | 10.80 | 37,000 | -0.46(-4.09%) |
Aug 22, 2002 | 11.50 | 11.59 | 11.26 | 11.26 | 51,300 | -0.19(-1.66%) |
Aug 21, 2002 | 11.75 | 11.95 | 11.00 | 11.45 | 143,700 | -0.20(-1.72%) |
Aug 20, 2002 | 11.40 | 11.80 | 11.39 | 11.65 | 58,000 | +1.37(+13.33%) |
Aug 16, 2002 | 9.520 | 10.50 | 9.520 | 10.28 | 20,000 | +0.74(+7.76%) |
Aug 15, 2002 | 10.30 | 11.20 | 9.540 | 9.540 | 182,400 | -0.66(-6.47%) |
Aug 14, 2002 | 10.00 | 10.50 | 9.750 | 10.20 | 133,800 | +0.25(+2.51%) |
Aug 13, 2002 | 9.720 | 10.36 | 9.620 | 9.950 | 63,400 | +0.33(+3.43%) |
Aug 12, 2002 | 10.10 | 10.30 | 9.520 | 9.620 | 54,700 | -0.78(-7.50%) |
Aug 07, 2002 | 10.45 | 10.66 | 10.35 | 10.40 | 27,800 | +0.10(+0.97%) |
Aug 06, 2002 | 10.03 | 10.65 | 10.03 | 10.30 | 93,500 | +0.30(+3.00%) |
Aug 05, 2002 | 10.37 | 10.53 | 10.00 | 10.00 | 65,400 | -0.30(-2.91%) |
Aug 02, 2002 | 11.20 | 11.30 | 10.27 | 10.30 | 79,400 | -1.00(-8.85%) |
Aug 01, 2002 | 11.41 | 11.47 | 11.00 | 11.30 | 107,000 | -0.05(-0.44%) |
Jul 31, 2002 | 11.21 | 11.95 | 11.15 | 11.35 | 72,200 | +0.15(+1.34%) |
Jul 30, 2002 | 12.06 | 12.20 | 11.20 | 11.20 | 61,800 | -0.86(-7.13%) |
Jul 29, 2002 | 11.25 | 12.90 | 11.25 | 12.06 | 136,600 | +1.05(+9.54%) |
Jul 26, 2002 | 11.19 | 11.38 | 11.00 | 11.01 | 75,800 | -0.08(-0.72%) |
Jul 25, 2002 | 11.65 | 11.78 | 11.09 | 11.09 | 83,700 | -0.06(-0.54%) |
Jul 24, 2002 | 10.55 | 11.15 | 9.750 | 11.15 | 138,600 | +0.50(+4.69%) |
Jul 23, 2002 | 11.45 | 11.47 | 10.25 | 10.65 | 66,300 | -0.85(-7.39%) |
Jul 22, 2002 | 11.48 | 11.85 | 11.05 | 11.50 | 78,100 | -0.08(-0.69%) |
Jul 19, 2002 | 11.90 | 12.11 | 11.27 | 11.58 | 56,200 | -0.82(-6.61%) |
Jul 17, 2002 | 12.60 | 13.05 | 12.40 | 12.40 | 94,900 | -1.00(-7.46%) |
Jul 12, 2002 | 13.10 | 13.50 | 13.00 | 13.40 | 45,800 | +0.31(+2.37%) |
Jul 11, 2002 | 13.10 | 13.39 | 12.80 | 13.09 | 147,900 | -0.01(-0.08%) |
Jul 10, 2002 | 13.42 | 13.75 | 13.09 | 13.10 | 68,100 | -0.30(-2.24%) |
Jul 09, 2002 | 13.60 | 13.80 | 13.40 | 13.40 | 45,400 | +0.04(+0.30%) |
Jul 08, 2002 | 12.65 | 13.43 | 12.65 | 13.36 | 210,600 | +0.70(+5.53%) |
Jul 05, 2002 | 12.55 | 12.69 | 12.52 | 12.66 | 40,900 | +0.41(+3.35%) |
Jul 04, 2002 | 12.55 | 12.55 | 12.20 | 12.25 | 29,600 | +0.00(+0.00%) |
Jul 03, 2002 | 12.55 | 12.55 | 12.20 | 12.25 | 29,600 | -0.30(-2.39%) |
Jul 02, 2002 | 13.50 | 13.50 | 12.20 | 12.55 | 150,800 | -0.93(-6.90%) |