Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.49 | 13.62 | 12.25 | 13.50 | 471,694 | +0.76(+5.97%) |
Sep 27, 2002 | 12.65 | 12.99 | 12.50 | 12.74 | 565,400 | +0.05(+0.39%) |
Sep 26, 2002 | 12.92 | 13.06 | 12.48 | 12.69 | 467,400 | -0.24(-1.86%) |
Sep 25, 2002 | 11.85 | 13.00 | 11.48 | 12.93 | 491,100 | +1.16(+9.86%) |
Sep 24, 2002 | 11.40 | 12.20 | 11.34 | 11.77 | 400,349 | +0.18(+1.55%) |
Sep 23, 2002 | 12.56 | 12.70 | 11.35 | 11.59 | 625,208 | -1.15(-9.03%) |
Sep 20, 2002 | 13.13 | 13.44 | 12.69 | 12.74 | 338,300 | -0.43(-3.28%) |
Sep 19, 2002 | 14.55 | 14.55 | 13.16 | 13.17 | 178,680 | -1.33(-9.16%) |
Sep 18, 2002 | 14.00 | 14.59 | 13.65 | 14.50 | 235,819 | +0.50(+3.57%) |
Sep 17, 2002 | 14.90 | 14.90 | 13.85 | 14.00 | 219,296 | -0.41(-2.86%) |
Sep 16, 2002 | 14.51 | 14.95 | 14.17 | 14.41 | 120,714 | -0.24(-1.62%) |
Sep 13, 2002 | 14.79 | 15.00 | 14.15 | 14.65 | 226,376 | +0.08(+0.55%) |
Sep 12, 2002 | 15.29 | 15.30 | 14.41 | 14.57 | 11,830,000 | -0.36(-2.41%) |
Sep 11, 2002 | 14.93 | 15.30 | 14.75 | 14.93 | 174,100 | +0.03(+0.20%) |
Sep 10, 2002 | 14.90 | 15.00 | 14.13 | 14.90 | 577,081 | -0.20(-1.32%) |
Sep 09, 2002 | 14.85 | 15.20 | 14.25 | 15.10 | 381,400 | +0.50(+3.42%) |
Sep 06, 2002 | 14.44 | 14.99 | 14.44 | 14.60 | 279,693 | +0.35(+2.46%) |
Sep 05, 2002 | 15.15 | 15.15 | 13.86 | 14.25 | 183,800 | -0.91(-6.00%) |
Sep 04, 2002 | 14.55 | 15.50 | 14.21 | 15.16 | 292,751 | +0.62(+4.26%) |
Sep 03, 2002 | 15.55 | 15.55 | 14.50 | 14.54 | 324,500 | -0.90(-5.83%) |
Aug 30, 2002 | 16.44 | 16.50 | 15.41 | 15.44 | 330,660 | -0.74(-4.57%) |
Aug 29, 2002 | 15.21 | 16.45 | 15.02 | 16.18 | 260,977 | +1.13(+7.51%) |
Aug 28, 2002 | 15.95 | 15.95 | 15.05 | 15.05 | 232,464 | -0.75(-4.75%) |
Aug 27, 2002 | 16.70 | 16.81 | 15.80 | 15.80 | 215,127 | -0.83(-4.99%) |
Aug 26, 2002 | 16.40 | 16.86 | 15.90 | 16.63 | 230,379 | +0.13(+0.79%) |
Aug 23, 2002 | 17.14 | 17.38 | 16.49 | 16.50 | 322,703 | -0.61(-3.57%) |
Aug 22, 2002 | 17.00 | 17.94 | 16.76 | 17.11 | 615,200 | +0.16(+0.94%) |
Aug 21, 2002 | 16.75 | 17.18 | 16.54 | 16.95 | 238,890 | +0.18(+1.07%) |
Aug 20, 2002 | 16.34 | 16.93 | 16.13 | 16.77 | 184,340 | -0.18(-1.06%) |
Aug 16, 2002 | 16.88 | 17.27 | 16.50 | 16.95 | 246,399 | +0.08(+0.46%) |
Aug 15, 2002 | 17.45 | 17.65 | 16.40 | 16.87 | 399,670 | -0.67(-3.81%) |
Aug 14, 2002 | 15.95 | 17.55 | 15.35 | 17.54 | 305,800 | +1.54(+9.63%) |
Aug 13, 2002 | 17.18 | 17.30 | 15.75 | 16.00 | 291,701 | -1.29(-7.46%) |
Aug 12, 2002 | 17.00 | 17.48 | 16.30 | 17.29 | 198,323 | +1.99(+13.01%) |
Aug 07, 2002 | 15.65 | 16.20 | 14.85 | 15.30 | 273,997 | -0.30(-1.92%) |
Aug 06, 2002 | 14.01 | 15.60 | 14.01 | 15.60 | 464,573 | +1.60(+11.43%) |
Aug 05, 2002 | 15.40 | 15.58 | 13.73 | 14.00 | 234,800 | -1.30(-8.50%) |
Aug 02, 2002 | 16.15 | 16.15 | 14.40 | 15.30 | 401,766 | -0.76(-4.73%) |
Aug 01, 2002 | 17.45 | 17.47 | 15.70 | 16.06 | 475,225 | -1.14(-6.63%) |
Jul 31, 2002 | 17.20 | 18.34 | 16.88 | 17.20 | 1,014,900 | -0.03(-0.17%) |
Jul 30, 2002 | 15.18 | 17.25 | 14.20 | 17.23 | 680,700 | +2.24(+14.94%) |
Jul 29, 2002 | 13.70 | 15.00 | 13.60 | 14.99 | 274,707 | +1.39(+10.22%) |
Jul 26, 2002 | 13.85 | 13.89 | 12.62 | 13.60 | 232,695 | -0.09(-0.66%) |
Jul 25, 2002 | 13.30 | 14.20 | 12.85 | 13.69 | 318,996 | +0.48(+3.63%) |
Jul 24, 2002 | 12.43 | 13.70 | 11.75 | 13.21 | 382,901 | +1.02(+8.37%) |
Jul 23, 2002 | 13.65 | 14.47 | 12.19 | 12.19 | 382,734 | -1.20(-8.96%) |
Jul 22, 2002 | 13.15 | 14.37 | 12.93 | 13.39 | 430,756 | +0.09(+0.68%) |
Jul 19, 2002 | 13.10 | 13.61 | 12.95 | 13.30 | 312,900 | -0.74(-5.27%) |
Jul 17, 2002 | 13.87 | 15.30 | 13.70 | 14.04 | 345,800 | +1.67(+13.50%) |
Jul 12, 2002 | 11.80 | 12.85 | 11.65 | 12.37 | 414,700 | +0.68(+5.82%) |
Jul 11, 2002 | 11.48 | 11.86 | 11.26 | 11.69 | 265,700 | +0.33(+2.90%) |
Jul 10, 2002 | 12.36 | 12.49 | 11.25 | 11.36 | 452,700 | -1.09(-8.76%) |
Jul 09, 2002 | 12.59 | 12.59 | 12.45 | 12.45 | 371,800 | -0.14(-1.11%) |
Jul 08, 2002 | 13.00 | 13.25 | 12.15 | 12.59 | 324,300 | -0.41(-3.15%) |
Jul 05, 2002 | 12.23 | 13.39 | 12.20 | 13.00 | 140,900 | +0.85(+7.00%) |
Jul 04, 2002 | 13.00 | 13.10 | 11.90 | 12.15 | 848,300 | +0.00(+0.00%) |
Jul 03, 2002 | 13.00 | 13.10 | 11.90 | 12.15 | 848,300 | -0.90(-6.90%) |
Jul 02, 2002 | 13.87 | 14.16 | 12.25 | 13.05 | 494,400 | -0.82(-5.91%) |