Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.14 | 12.26 | 12.08 | 12.08 | 166,112 | +0.30(+2.55%) |
Sep 27, 2002 | 12.50 | 12.50 | 11.78 | 11.78 | 499,336 | -0.81(-6.44%) |
Sep 26, 2002 | 12.51 | 12.61 | 12.44 | 12.59 | 233,023 | -0.03(-0.24%) |
Sep 25, 2002 | 12.55 | 12.62 | 12.41 | 12.62 | 109,854 | +0.06(+0.48%) |
Sep 24, 2002 | 12.59 | 12.62 | 12.47 | 12.56 | 88,715 | +0.09(+0.72%) |
Sep 23, 2002 | 12.44 | 12.47 | 12.33 | 12.47 | 101,531 | +0.03(+0.24%) |
Sep 20, 2002 | 12.41 | 12.50 | 12.29 | 12.44 | 84,720 | +0.28(+2.32%) |
Sep 19, 2002 | 12.32 | 12.33 | 12.14 | 12.15 | 73,735 | +0.02(+0.15%) |
Sep 18, 2002 | 11.97 | 12.18 | 11.93 | 12.14 | 83,056 | +0.12(+1.00%) |
Sep 17, 2002 | 12.28 | 12.28 | 12.02 | 12.02 | 52,929 | -0.24(-1.96%) |
Sep 16, 2002 | 12.44 | 12.45 | 12.26 | 12.26 | 41,944 | -0.27(-2.16%) |
Sep 13, 2002 | 12.26 | 12.53 | 12.24 | 12.53 | 24,966 | +0.33(+2.71%) |
Sep 12, 2002 | 12.32 | 12.32 | 12.20 | 12.20 | 36,950 | -0.29(-2.31%) |
Sep 11, 2002 | 12.41 | 12.73 | 12.41 | 12.48 | 46,604 | -0.22(-1.75%) |
Sep 10, 2002 | 12.50 | 12.85 | 12.48 | 12.71 | 74,234 | +0.25(+1.98%) |
Sep 09, 2002 | 12.32 | 12.47 | 12.30 | 12.46 | 88,881 | -0.08(-0.67%) |
Sep 06, 2002 | 12.38 | 12.54 | 12.38 | 12.54 | 65,246 | +0.29(+2.35%) |
Sep 05, 2002 | 12.26 | 12.29 | 12.18 | 12.26 | 116,678 | -0.01(-0.05%) |
Sep 04, 2002 | 12.29 | 12.30 | 12.08 | 12.26 | 83,056 | +0.07(+0.54%) |
Sep 03, 2002 | 12.38 | 12.38 | 12.20 | 12.20 | 42,443 | -0.17(-1.41%) |
Aug 30, 2002 | 12.30 | 12.41 | 12.30 | 12.37 | 15,812 | +0.10(+0.78%) |
Aug 29, 2002 | 12.11 | 12.32 | 12.11 | 12.27 | 76,398 | +0.25(+2.05%) |
Aug 28, 2002 | 12.09 | 12.12 | 11.97 | 12.03 | 76,065 | -0.29(-2.34%) |
Aug 27, 2002 | 12.35 | 12.39 | 12.32 | 12.32 | 84,055 | -0.05(-0.39%) |
Aug 26, 2002 | 12.32 | 12.47 | 12.32 | 12.36 | 96,704 | -0.13(-1.06%) |
Aug 23, 2002 | 12.35 | 12.52 | 12.35 | 12.50 | 173,769 | -0.04(-0.29%) |
Aug 22, 2002 | 12.56 | 12.64 | 12.48 | 12.53 | 27,962 | -0.12(-0.95%) |
Aug 21, 2002 | 12.68 | 12.71 | 12.59 | 12.65 | 466,047 | +0.04(+0.29%) |
Aug 20, 2002 | 12.65 | 12.68 | 12.62 | 12.62 | 42,610 | +0.08(+0.62%) |
Aug 16, 2002 | 12.38 | 12.68 | 12.38 | 12.54 | 39,946 | +0.04(+0.34%) |
Aug 15, 2002 | 12.47 | 12.55 | 12.44 | 12.50 | 56,258 | +0.03(+0.24%) |
Aug 14, 2002 | 12.20 | 12.47 | 12.20 | 12.47 | 82,723 | +0.16(+1.32%) |
Aug 13, 2002 | 12.22 | 12.31 | 12.20 | 12.30 | 13,981 | +0.10(+0.79%) |
Aug 12, 2002 | 12.14 | 12.24 | 12.02 | 12.21 | 55,093 | +0.01(+0.10%) |
Aug 07, 2002 | 12.08 | 12.20 | 12.06 | 12.20 | 199,734 | +0.08(+0.64%) |
Aug 06, 2002 | 11.96 | 12.12 | 11.96 | 12.12 | 55,759 | +0.28(+2.39%) |
Aug 05, 2002 | 11.93 | 11.99 | 11.82 | 11.84 | 48,602 | -0.29(-2.38%) |
Aug 02, 2002 | 12.29 | 12.29 | 12.08 | 12.12 | 48,602 | -0.19(-1.56%) |
Aug 01, 2002 | 12.62 | 12.67 | 12.32 | 12.32 | 45,772 | -0.64(-4.96%) |
Jul 31, 2002 | 12.66 | 12.96 | 12.66 | 12.96 | 26,464 | +0.30(+2.37%) |
Jul 30, 2002 | 12.65 | 12.66 | 12.50 | 12.66 | 45,606 | -0.14(-1.08%) |
Jul 29, 2002 | 12.32 | 12.80 | 12.32 | 12.80 | 103,695 | +0.64(+5.29%) |
Jul 26, 2002 | 12.08 | 12.18 | 12.05 | 12.15 | 22,969 | +0.14(+1.15%) |
Jul 25, 2002 | 12.20 | 12.45 | 12.01 | 12.02 | 136,152 | +0.06(+0.50%) |
Jul 24, 2002 | 11.78 | 11.96 | 11.50 | 11.96 | 92,210 | +0.12(+1.02%) |
Jul 23, 2002 | 11.69 | 11.98 | 11.66 | 11.84 | 302,764 | +0.27(+2.34%) |
Jul 22, 2002 | 12.02 | 12.03 | 11.50 | 11.57 | 340,048 | -0.83(-6.69%) |
Jul 19, 2002 | 12.56 | 12.58 | 12.38 | 12.39 | 83,888 | -0.37(-2.92%) |
Jul 17, 2002 | 12.86 | 12.91 | 12.66 | 12.77 | 70,905 | -0.14(-1.07%) |
Jul 12, 2002 | 13.04 | 13.04 | 12.83 | 12.91 | 96,538 | +0.15(+1.18%) |
Jul 11, 2002 | 12.98 | 12.98 | 12.72 | 12.75 | 72,903 | -0.13(-1.03%) |
Jul 10, 2002 | 13.10 | 13.10 | 12.80 | 12.89 | 62,250 | -0.10(-0.79%) |
Jul 09, 2002 | 12.86 | 12.99 | 12.86 | 12.99 | 58,755 | +0.13(+1.03%) |
Jul 08, 2002 | 13.00 | 13.00 | 12.86 | 12.86 | 41,112 | -0.14(-1.06%) |
Jul 05, 2002 | 12.92 | 13.00 | 12.87 | 13.00 | 43,442 | -0.05(-0.41%) |
Jul 04, 2002 | 13.16 | 13.21 | 12.95 | 13.05 | 73,069 | +0.00(+0.00%) |
Jul 03, 2002 | 13.16 | 13.21 | 12.95 | 13.05 | 73,069 | +0.29(+2.26%) |
Jul 02, 2002 | 12.77 | 12.85 | 12.71 | 12.76 | 70,572 | -0.28(-2.12%) |