Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.90 | 11.63 | 10.87 | 11.50 | 208,300 | +0.33(+2.95%) |
Sep 27, 2002 | 11.35 | 11.75 | 10.85 | 11.17 | 140,700 | -0.32(-2.79%) |
Sep 26, 2002 | 11.30 | 11.70 | 11.13 | 11.49 | 230,300 | +0.43(+3.88%) |
Sep 25, 2002 | 11.00 | 11.24 | 10.81 | 11.06 | 78,900 | +0.06(+0.55%) |
Sep 24, 2002 | 10.80 | 11.05 | 10.79 | 11.00 | 91,250 | +0.02(+0.18%) |
Sep 23, 2002 | 11.06 | 11.13 | 10.75 | 10.98 | 79,884 | +0.08(+0.73%) |
Sep 20, 2002 | 10.75 | 10.93 | 10.75 | 10.90 | 81,300 | +0.10(+0.93%) |
Sep 19, 2002 | 10.72 | 10.92 | 10.58 | 10.80 | 185,500 | +0.03(+0.28%) |
Sep 18, 2002 | 10.55 | 10.94 | 10.55 | 10.77 | 133,900 | +0.01(+0.09%) |
Sep 17, 2002 | 10.65 | 10.94 | 10.40 | 10.76 | 147,000 | +0.21(+1.98%) |
Sep 16, 2002 | 10.40 | 10.68 | 10.37 | 10.55 | 152,498 | +0.19(+1.83%) |
Sep 13, 2002 | 11.21 | 11.22 | 9.870 | 10.36 | 456,710 | -0.94(-8.30%) |
Sep 12, 2002 | 11.46 | 11.50 | 11.24 | 11.30 | 97,602 | -0.20(-1.74%) |
Sep 11, 2002 | 11.49 | 11.65 | 11.42 | 11.50 | 69,850 | +0.12(+1.05%) |
Sep 10, 2002 | 11.49 | 11.67 | 11.38 | 11.38 | 6,740,000 | -0.17(-1.47%) |
Sep 09, 2002 | 11.55 | 11.77 | 11.37 | 11.55 | 115,000 | +0.10(+0.87%) |
Sep 06, 2002 | 11.50 | 11.74 | 11.21 | 11.45 | 123,302 | -0.14(-1.21%) |
Sep 05, 2002 | 11.74 | 11.75 | 11.52 | 11.59 | 69,800 | -0.08(-0.69%) |
Sep 04, 2002 | 11.52 | 11.97 | 11.52 | 11.67 | 198,200 | -0.20(-1.68%) |
Sep 03, 2002 | 12.05 | 12.05 | 11.65 | 11.87 | 147,500 | -0.09(-0.75%) |
Aug 30, 2002 | 12.17 | 12.17 | 11.51 | 11.96 | 79,650 | -0.04(-0.33%) |
Aug 29, 2002 | 11.75 | 12.10 | 11.75 | 12.00 | 67,704 | +0.00(+0.00%) |
Aug 28, 2002 | 12.30 | 12.37 | 11.75 | 12.00 | 134,700 | -0.27(-2.20%) |
Aug 27, 2002 | 12.53 | 12.55 | 12.16 | 12.27 | 87,750 | +0.01(+0.08%) |
Aug 26, 2002 | 12.35 | 12.40 | 12.02 | 12.26 | 4,850,000 | +0.16(+1.32%) |
Aug 23, 2002 | 12.49 | 12.54 | 12.02 | 12.10 | 75,960 | -0.25(-2.02%) |
Aug 22, 2002 | 12.36 | 12.51 | 12.33 | 12.35 | 83,200 | -0.18(-1.44%) |
Aug 21, 2002 | 12.55 | 12.70 | 12.38 | 12.53 | 162,789 | +0.13(+1.05%) |
Aug 20, 2002 | 12.50 | 12.60 | 12.31 | 12.40 | 162,629 | -0.10(-0.80%) |
Aug 16, 2002 | 12.59 | 12.78 | 12.48 | 12.50 | 8,520,000 | -0.04(-0.32%) |
Aug 15, 2002 | 12.42 | 12.55 | 12.33 | 12.54 | 69,497 | +0.17(+1.37%) |
Aug 14, 2002 | 12.10 | 12.49 | 12.10 | 12.37 | 65,549 | +0.19(+1.56%) |
Aug 13, 2002 | 12.26 | 12.47 | 12.12 | 12.18 | 73,210 | -0.32(-2.55%) |
Aug 12, 2002 | 12.37 | 12.50 | 12.25 | 12.50 | 3,090,000 | -0.05(-0.41%) |
Aug 07, 2002 | 12.65 | 12.65 | 12.30 | 12.55 | 73,974 | +0.16(+1.28%) |
Aug 06, 2002 | 12.00 | 12.59 | 12.00 | 12.39 | 167,500 | +0.45(+3.75%) |
Aug 05, 2002 | 12.25 | 12.45 | 11.91 | 11.94 | 51,683 | +0.04(+0.36%) |
Aug 02, 2002 | 12.81 | 12.88 | 11.90 | 11.90 | 105,778 | -0.81(-6.37%) |
Aug 01, 2002 | 12.85 | 12.90 | 12.51 | 12.71 | 74,500 | -0.04(-0.31%) |
Jul 31, 2002 | 12.70 | 13.00 | 12.61 | 12.75 | 98,300 | +0.00(+0.00%) |
Jul 30, 2002 | 12.89 | 12.89 | 12.50 | 12.75 | 153,300 | +0.20(+1.59%) |
Jul 29, 2002 | 12.00 | 12.95 | 11.95 | 12.55 | 325,663 | +0.35(+2.87%) |
Jul 26, 2002 | 12.46 | 12.94 | 11.99 | 12.20 | 135,099 | -0.75(-5.79%) |
Jul 25, 2002 | 12.00 | 12.95 | 11.99 | 12.95 | 267,139 | +0.97(+8.10%) |
Jul 24, 2002 | 11.85 | 12.16 | 11.82 | 11.98 | 142,000 | -0.22(-1.80%) |
Jul 23, 2002 | 12.77 | 12.81 | 12.00 | 12.20 | 219,225 | -0.75(-5.79%) |
Jul 22, 2002 | 13.01 | 13.21 | 12.80 | 12.95 | 119,218 | -0.20(-1.52%) |
Jul 19, 2002 | 12.20 | 13.35 | 12.00 | 13.15 | 153,800 | -0.05(-0.38%) |
Jul 17, 2002 | 13.26 | 13.56 | 13.07 | 13.20 | 178,000 | -0.87(-6.18%) |
Jul 12, 2002 | 13.55 | 14.17 | 13.48 | 14.07 | 201,900 | +0.66(+4.92%) |
Jul 11, 2002 | 13.81 | 13.95 | 13.17 | 13.41 | 196,600 | -0.09(-0.67%) |
Jul 10, 2002 | 13.59 | 13.83 | 13.36 | 13.50 | 238,000 | +0.01(+0.07%) |
Jul 09, 2002 | 13.12 | 13.49 | 13.12 | 13.49 | 197,000 | +0.37(+2.82%) |
Jul 08, 2002 | 12.44 | 13.12 | 12.44 | 13.12 | 197,600 | +0.68(+5.47%) |
Jul 05, 2002 | 11.89 | 12.45 | 11.85 | 12.44 | 45,000 | +0.16(+1.32%) |
Jul 04, 2002 | 11.55 | 12.28 | 11.54 | 12.28 | 116,200 | +0.00(+0.00%) |
Jul 03, 2002 | 11.55 | 12.28 | 11.54 | 12.28 | 116,200 | +0.53(+4.50%) |
Jul 02, 2002 | 12.03 | 12.34 | 11.75 | 11.75 | 98,200 | -0.30(-2.49%) |