Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.22 | 13.22 | 13.12 | 13.12 | 28,825 | -0.08(-0.62%) |
Sep 27, 2002 | 13.22 | 13.22 | 13.09 | 13.20 | 18,885 | +0.00(+0.00%) |
Sep 26, 2002 | 13.21 | 13.22 | 13.07 | 13.20 | 18,775 | -0.02(-0.14%) |
Sep 25, 2002 | 13.23 | 13.26 | 13.10 | 13.22 | 1,943,771 | -0.01(-0.07%) |
Sep 24, 2002 | 13.11 | 13.23 | 13.11 | 13.23 | 9,387 | +0.12(+0.90%) |
Sep 23, 2002 | 13.17 | 13.17 | 13.06 | 13.11 | 8,504 | -0.02(-0.14%) |
Sep 20, 2002 | 13.04 | 13.17 | 13.04 | 13.13 | 14,909 | +0.08(+0.62%) |
Sep 19, 2002 | 13.04 | 13.14 | 13.04 | 13.05 | 14,246 | -0.04(-0.28%) |
Sep 18, 2002 | 13.03 | 13.09 | 13.03 | 13.08 | 13,142 | +0.10(+0.77%) |
Sep 17, 2002 | 12.97 | 13.13 | 12.97 | 12.98 | 24,076 | -0.04(-0.28%) |
Sep 16, 2002 | 12.95 | 13.02 | 12.95 | 13.02 | 2,650 | +0.06(+0.49%) |
Sep 13, 2002 | 12.98 | 13.00 | 12.95 | 12.96 | 9,277 | -0.01(-0.07%) |
Sep 12, 2002 | 12.98 | 13.01 | 12.97 | 12.97 | 3,313 | -0.01(-0.07%) |
Sep 11, 2002 | 12.88 | 12.98 | 12.88 | 12.98 | 25,401 | -0.05(-0.35%) |
Sep 10, 2002 | 13.07 | 13.07 | 12.96 | 13.02 | 31,254 | -0.05(-0.35%) |
Sep 09, 2002 | 12.97 | 13.07 | 12.97 | 13.07 | 10,933 | +0.09(+0.70%) |
Sep 06, 2002 | 12.98 | 13.07 | 12.89 | 12.98 | 31,144 | -0.10(-0.76%) |
Sep 05, 2002 | 13.02 | 13.14 | 12.98 | 13.07 | 27,831 | +0.07(+0.56%) |
Sep 04, 2002 | 13.04 | 13.04 | 13.00 | 13.00 | 12,590 | -0.05(-0.42%) |
Sep 03, 2002 | 13.00 | 13.06 | 12.97 | 13.06 | 38,102 | +0.14(+1.12%) |
Aug 30, 2002 | 12.95 | 12.97 | 12.90 | 12.91 | 4,307 | +0.01(+0.07%) |
Aug 29, 2002 | 12.91 | 12.98 | 12.90 | 12.90 | 15,461 | +0.00(+0.00%) |
Aug 28, 2002 | 12.90 | 12.90 | 12.90 | 12.90 | 3,313 | +0.04(+0.28%) |
Aug 27, 2002 | 12.96 | 12.98 | 12.87 | 12.87 | 17,560 | -0.07(-0.56%) |
Aug 26, 2002 | 12.98 | 12.98 | 12.88 | 12.94 | 13,252 | -0.02(-0.14%) |
Aug 23, 2002 | 12.98 | 12.99 | 12.94 | 12.96 | 19,658 | -0.02(-0.14%) |
Aug 22, 2002 | 12.94 | 12.98 | 12.94 | 12.98 | 17,670 | +0.04(+0.28%) |
Aug 21, 2002 | 12.95 | 12.98 | 12.94 | 12.94 | 13,805 | -0.05(-0.35%) |
Aug 20, 2002 | 12.99 | 13.03 | 12.95 | 12.98 | 33,684 | -0.05(-0.42%) |
Aug 16, 2002 | 12.99 | 13.05 | 12.95 | 13.04 | 27,168 | +0.11(+0.84%) |
Aug 15, 2002 | 12.98 | 12.99 | 12.93 | 12.93 | 12,921 | -0.06(-0.49%) |
Aug 14, 2002 | 12.86 | 13.02 | 12.85 | 12.99 | 21,204 | +0.15(+1.20%) |
Aug 13, 2002 | 12.89 | 13.02 | 12.84 | 12.84 | 29,819 | -0.09(-0.70%) |
Aug 12, 2002 | 12.92 | 12.99 | 12.77 | 12.93 | 24,849 | +0.03(+0.21%) |
Aug 07, 2002 | 12.88 | 12.92 | 12.88 | 12.90 | 14,909 | -0.02(-0.14%) |
Aug 06, 2002 | 12.94 | 12.94 | 12.88 | 12.92 | 8,172 | -0.01(-0.07%) |
Aug 05, 2002 | 12.83 | 12.93 | 12.83 | 12.93 | 11,706 | +0.04(+0.28%) |
Aug 02, 2002 | 12.81 | 12.89 | 12.81 | 12.89 | 1,877 | -0.01(-0.07%) |
Aug 01, 2002 | 12.83 | 12.93 | 12.77 | 12.90 | 12,479 | +0.10(+0.78%) |
Jul 31, 2002 | 12.72 | 12.83 | 12.67 | 12.80 | 15,903 | +0.17(+1.36%) |
Jul 30, 2002 | 12.69 | 12.69 | 12.62 | 12.63 | 13,252 | +0.00(+0.00%) |
Jul 29, 2002 | 12.63 | 12.72 | 12.63 | 12.63 | 9,608 | +0.00(+0.00%) |
Jul 26, 2002 | 12.62 | 12.69 | 12.62 | 12.63 | 11,927 | +0.02(+0.14%) |
Jul 25, 2002 | 12.61 | 12.61 | 12.54 | 12.61 | 9,608 | -0.05(-0.36%) |
Jul 24, 2002 | 12.70 | 12.70 | 12.59 | 12.66 | 12,590 | -0.17(-1.34%) |
Jul 23, 2002 | 12.77 | 12.83 | 12.70 | 12.83 | 5,632 | +0.04(+0.28%) |
Jul 22, 2002 | 12.91 | 12.92 | 12.70 | 12.79 | 27,058 | -0.03(-0.21%) |
Jul 19, 2002 | 12.90 | 12.92 | 12.82 | 12.82 | 11,044 | +0.03(+0.21%) |
Jul 17, 2002 | 12.87 | 12.90 | 12.79 | 12.79 | 35,341 | -0.07(-0.56%) |
Jul 12, 2002 | 12.97 | 12.97 | 12.83 | 12.87 | 13,473 | -0.14(-1.05%) |
Jul 11, 2002 | 12.90 | 13.07 | 12.90 | 13.00 | 11,596 | +0.06(+0.49%) |
Jul 10, 2002 | 12.80 | 12.94 | 12.77 | 12.94 | 31,475 | +0.05(+0.42%) |
Jul 09, 2002 | 12.97 | 13.00 | 12.71 | 12.88 | 58,423 | -0.04(-0.28%) |
Jul 08, 2002 | 13.05 | 13.05 | 12.92 | 12.92 | 8,062 | -0.13(-0.97%) |
Jul 05, 2002 | 12.91 | 13.06 | 12.91 | 13.05 | 8,172 | +0.14(+1.12%) |
Jul 04, 2002 | 12.93 | 12.98 | 12.90 | 12.90 | 7,951 | +0.00(+0.00%) |
Jul 03, 2002 | 12.93 | 12.98 | 12.90 | 12.90 | 706,826 | -0.09(-0.70%) |
Jul 02, 2002 | 12.93 | 12.99 | 12.82 | 12.99 | 32,359 | -0.03(-0.21%) |