Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.677 | 9.174 | 8.488 | 8.874 | 2,222,919 | -0.21(-2.26%) |
Sep 27, 2002 | 9.221 | 9.348 | 9.072 | 9.079 | 2,984,048 | -0.52(-5.42%) |
Sep 26, 2002 | 10.03 | 10.12 | 9.482 | 9.600 | 1,191,388 | -0.35(-3.49%) |
Sep 25, 2002 | 10.22 | 10.22 | 9.387 | 9.947 | 2,354,253 | -0.27(-2.63%) |
Sep 24, 2002 | 9.821 | 10.49 | 9.750 | 10.22 | 2,417,638 | +0.20(+1.97%) |
Sep 23, 2002 | 10.02 | 10.11 | 9.734 | 10.02 | 1,721,035 | -0.55(-5.22%) |
Sep 20, 2002 | 10.81 | 10.96 | 10.25 | 10.57 | 2,311,405 | +0.41(+4.04%) |
Sep 19, 2002 | 10.25 | 10.45 | 10.11 | 10.16 | 2,705,914 | -1.03(-9.17%) |
Sep 18, 2002 | 10.65 | 11.19 | 10.55 | 11.19 | 2,022,621 | +0.02(+0.21%) |
Sep 17, 2002 | 11.37 | 11.43 | 10.89 | 11.16 | 1,659,805 | +0.10(+0.93%) |
Sep 16, 2002 | 11.55 | 11.60 | 10.96 | 11.06 | 2,267,288 | -0.99(-8.25%) |
Sep 13, 2002 | 11.82 | 12.12 | 11.67 | 12.05 | 1,652,832 | -0.57(-4.50%) |
Sep 12, 2002 | 12.76 | 12.90 | 12.60 | 12.62 | 1,103,663 | -0.67(-5.04%) |
Sep 11, 2002 | 12.99 | 13.47 | 12.99 | 13.29 | 1,366,838 | +0.41(+3.18%) |
Sep 10, 2002 | 12.83 | 12.88 | 12.61 | 12.88 | 1,702,019 | -0.29(-2.22%) |
Sep 09, 2002 | 12.80 | 13.20 | 12.58 | 13.17 | 1,675,397 | +0.03(+0.24%) |
Sep 06, 2002 | 13.37 | 13.37 | 12.95 | 13.14 | 50,708 | -0.14(-1.07%) |
Sep 05, 2002 | 13.49 | 13.84 | 13.02 | 13.28 | 1,109,241 | -0.99(-6.96%) |
Sep 04, 2002 | 13.97 | 14.35 | 13.81 | 14.28 | 1,048,771 | +0.32(+2.26%) |
Sep 03, 2002 | 13.99 | 14.18 | 13.80 | 13.96 | 1,185,810 | -1.22(-8.05%) |
Aug 30, 2002 | 15.00 | 15.46 | 14.87 | 15.18 | 663,516 | -0.40(-2.58%) |
Aug 29, 2002 | 14.81 | 15.78 | 14.81 | 15.59 | 1,226,630 | +0.59(+3.95%) |
Aug 28, 2002 | 15.48 | 15.48 | 14.81 | 15.00 | 737,043 | -0.78(-4.95%) |
Aug 27, 2002 | 16.49 | 16.53 | 15.77 | 15.78 | 2,049,243 | -0.03(-0.20%) |
Aug 26, 2002 | 16.10 | 16.29 | 15.63 | 15.81 | 1,300,410 | +0.09(+0.60%) |
Aug 23, 2002 | 16.47 | 16.50 | 15.71 | 15.71 | 836,811 | -1.20(-7.09%) |
Aug 22, 2002 | 16.90 | 17.03 | 16.76 | 16.91 | 1,478,776 | +0.38(+2.29%) |
Aug 21, 2002 | 16.39 | 16.58 | 16.17 | 16.53 | 1,159,949 | +0.88(+5.65%) |
Aug 20, 2002 | 15.89 | 16.00 | 15.46 | 15.65 | 696,983 | +0.66(+4.42%) |
Aug 16, 2002 | 14.71 | 15.07 | 14.51 | 14.99 | 1,145,243 | +0.27(+1.82%) |
Aug 15, 2002 | 15.00 | 15.10 | 14.62 | 14.72 | 1,429,463 | -0.19(-1.27%) |
Aug 14, 2002 | 14.47 | 14.99 | 14.29 | 14.91 | 1,221,179 | +0.45(+3.11%) |
Aug 13, 2002 | 14.59 | 15.18 | 14.41 | 14.46 | 914,775 | -0.29(-1.98%) |
Aug 12, 2002 | 14.51 | 14.77 | 14.40 | 14.75 | 1,216,996 | +0.95(+6.86%) |
Aug 07, 2002 | 14.16 | 14.20 | 13.17 | 13.80 | 1,199,755 | +0.04(+0.29%) |
Aug 06, 2002 | 13.21 | 13.95 | 13.21 | 13.77 | 1,669,693 | +0.88(+6.86%) |
Aug 05, 2002 | 13.65 | 13.65 | 12.69 | 12.88 | 849,488 | -1.08(-7.74%) |
Aug 02, 2002 | 14.46 | 14.46 | 13.54 | 13.96 | 1,217,249 | -0.39(-2.75%) |
Aug 01, 2002 | 14.81 | 14.91 | 14.21 | 14.36 | 1,004,021 | -0.39(-2.67%) |
Jul 31, 2002 | 14.89 | 15.18 | 14.59 | 14.75 | 1,332,864 | -0.63(-4.10%) |
Jul 30, 2002 | 14.99 | 15.49 | 14.74 | 15.38 | 1,119,763 | +0.32(+2.09%) |
Jul 29, 2002 | 14.77 | 15.34 | 14.62 | 15.07 | 2,216,073 | +0.91(+6.41%) |
Jul 26, 2002 | 13.97 | 14.18 | 13.73 | 14.16 | 721,070 | -0.14(-0.99%) |
Jul 25, 2002 | 14.28 | 14.61 | 14.05 | 14.30 | 983,358 | -0.89(-5.87%) |
Jul 24, 2002 | 13.75 | 15.20 | 13.71 | 15.19 | 1,237,913 | +1.15(+8.20%) |
Jul 23, 2002 | 14.24 | 14.48 | 14.00 | 14.04 | 114,093 | -0.47(-3.26%) |
Jul 22, 2002 | 14.70 | 14.99 | 14.32 | 14.51 | 585,806 | -0.28(-1.92%) |
Jul 19, 2002 | 15.01 | 15.16 | 14.79 | 14.80 | 780,018 | -0.87(-5.54%) |
Jul 17, 2002 | 16.45 | 16.55 | 15.59 | 15.67 | 1,618,224 | +0.69(+4.64%) |
Jul 12, 2002 | 15.07 | 15.18 | 14.55 | 14.97 | 3,087,366 | -0.57(-3.66%) |
Jul 11, 2002 | 16.95 | 17.26 | 13.57 | 15.54 | 8,461,291 | -1.30(-7.73%) |
Jul 10, 2002 | 17.56 | 17.69 | 16.84 | 16.84 | 1,103,282 | -0.33(-1.93%) |
Jul 09, 2002 | 18.10 | 18.10 | 17.17 | 17.17 | 1,176,936 | -0.92(-5.10%) |
Jul 08, 2002 | 18.55 | 18.55 | 18.10 | 18.10 | 742,621 | -0.45(-2.42%) |
Jul 05, 2002 | 17.87 | 18.82 | 17.79 | 18.55 | 2,457,824 | +0.52(+2.89%) |
Jul 04, 2002 | 16.72 | 18.02 | 16.60 | 18.02 | 2,352,098 | +0.00(+0.00%) |
Jul 03, 2002 | 16.72 | 18.02 | 16.60 | 18.02 | 2,352,098 | +0.49(+2.79%) |
Jul 02, 2002 | 17.91 | 17.95 | 17.28 | 17.54 | 938,861 | -0.71(-3.89%) |