Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.24 | 13.29 | 13.15 | 13.23 | 428,820 | -0.03(-0.19%) |
Sep 27, 2002 | 13.25 | 13.32 | 13.22 | 13.25 | 219,211 | +0.00(+0.00%) |
Sep 26, 2002 | 13.13 | 13.25 | 13.08 | 13.25 | 215,464 | +0.19(+1.44%) |
Sep 25, 2002 | 13.22 | 13.22 | 12.96 | 13.07 | 285,490 | -0.06(-0.49%) |
Sep 24, 2002 | 13.22 | 13.24 | 13.07 | 13.13 | 358,560 | -0.06(-0.42%) |
Sep 23, 2002 | 13.17 | 13.24 | 13.14 | 13.19 | 198,836 | +0.02(+0.13%) |
Sep 20, 2002 | 13.19 | 13.24 | 13.04 | 13.17 | 489,244 | +0.03(+0.19%) |
Sep 19, 2002 | 13.19 | 13.19 | 13.07 | 13.14 | 329,988 | +0.00(+0.03%) |
Sep 18, 2002 | 13.19 | 13.19 | 13.09 | 13.14 | 470,508 | +0.01(+0.10%) |
Sep 17, 2002 | 13.11 | 13.21 | 13.09 | 13.13 | 429,289 | +0.06(+0.42%) |
Sep 16, 2002 | 13.22 | 13.28 | 13.04 | 13.07 | 166,984 | -0.12(-0.94%) |
Sep 13, 2002 | 13.11 | 13.22 | 13.07 | 13.19 | 217,806 | +0.10(+0.78%) |
Sep 12, 2002 | 13.11 | 13.15 | 13.07 | 13.09 | 626,720 | -0.02(-0.13%) |
Sep 11, 2002 | 13.15 | 13.23 | 13.10 | 13.11 | 220,616 | +0.00(+0.00%) |
Sep 10, 2002 | 13.13 | 13.15 | 13.05 | 13.11 | 207,033 | +0.03(+0.20%) |
Sep 09, 2002 | 13.07 | 13.13 | 13.02 | 13.08 | 593,229 | +0.02(+0.13%) |
Sep 06, 2002 | 13.09 | 13.16 | 12.99 | 13.07 | 107,029 | +0.02(+0.16%) |
Sep 05, 2002 | 13.07 | 13.14 | 13.02 | 13.04 | 125,297 | -0.04(-0.33%) |
Sep 04, 2002 | 13.04 | 13.13 | 13.02 | 13.09 | 805,649 | +0.11(+0.82%) |
Sep 03, 2002 | 12.99 | 13.02 | 12.97 | 12.98 | 227,642 | -0.03(-0.26%) |
Aug 30, 2002 | 13.05 | 13.19 | 13.01 | 13.01 | 532,103 | -0.05(-0.39%) |
Aug 29, 2002 | 13.01 | 13.11 | 12.96 | 13.07 | 431,631 | +0.06(+0.43%) |
Aug 28, 2002 | 12.80 | 13.02 | 12.75 | 13.01 | 203,520 | +0.20(+1.57%) |
Aug 27, 2002 | 12.98 | 13.01 | 12.72 | 12.81 | 1,287,867 | -0.21(-1.64%) |
Aug 26, 2002 | 12.94 | 13.06 | 12.81 | 13.02 | 636,322 | +0.11(+0.83%) |
Aug 23, 2002 | 12.96 | 13.15 | 12.92 | 12.92 | 573,790 | -0.31(-2.36%) |
Aug 22, 2002 | 13.24 | 13.32 | 13.21 | 13.23 | 406,103 | -0.01(-0.06%) |
Aug 21, 2002 | 13.15 | 13.26 | 13.15 | 13.24 | 356,921 | +0.09(+0.65%) |
Aug 20, 2002 | 13.12 | 13.19 | 13.09 | 13.15 | 120,613 | -0.09(-0.65%) |
Aug 16, 2002 | 13.16 | 13.27 | 13.11 | 13.24 | 522,500 | +0.19(+1.44%) |
Aug 15, 2002 | 13.02 | 13.06 | 12.93 | 13.05 | 271,906 | +0.05(+0.39%) |
Aug 14, 2002 | 12.92 | 13.08 | 12.92 | 13.00 | 292,047 | +0.08(+0.63%) |
Aug 13, 2002 | 13.13 | 13.34 | 12.92 | 12.92 | 248,954 | -0.21(-1.63%) |
Aug 12, 2002 | 13.04 | 13.13 | 12.93 | 13.13 | 1,241,261 | +0.15(+1.12%) |
Aug 07, 2002 | 12.74 | 13.00 | 12.74 | 12.98 | 211,248 | +0.26(+2.01%) |
Aug 06, 2002 | 12.71 | 12.82 | 12.64 | 12.73 | 307,270 | +0.04(+0.34%) |
Aug 05, 2002 | 12.69 | 12.72 | 12.56 | 12.69 | 196,025 | -0.05(-0.37%) |
Aug 02, 2002 | 12.85 | 12.87 | 12.48 | 12.73 | 284,319 | -0.10(-0.77%) |
Aug 01, 2002 | 12.77 | 12.93 | 12.72 | 12.83 | 394,159 | +0.06(+0.50%) |
Jul 31, 2002 | 12.84 | 12.95 | 12.68 | 12.77 | 343,806 | -0.09(-0.66%) |
Jul 30, 2002 | 12.71 | 13.13 | 12.64 | 12.85 | 1,029,076 | +0.18(+1.45%) |
Jul 29, 2002 | 12.04 | 12.71 | 12.04 | 12.67 | 559,973 | +0.71(+5.96%) |
Jul 26, 2002 | 11.83 | 12.01 | 11.78 | 11.96 | 789,021 | +0.18(+1.49%) |
Jul 25, 2002 | 11.54 | 11.88 | 11.40 | 11.78 | 918,533 | +0.23(+2.00%) |
Jul 24, 2002 | 11.23 | 11.64 | 10.78 | 11.55 | 870,522 | +0.17(+1.50%) |
Jul 23, 2002 | 11.81 | 11.89 | 11.38 | 11.38 | 733,983 | -0.43(-3.62%) |
Jul 22, 2002 | 11.96 | 12.21 | 11.55 | 11.81 | 530,229 | -0.15(-1.25%) |
Jul 19, 2002 | 12.15 | 12.15 | 11.64 | 11.96 | 339,122 | -0.43(-3.45%) |
Jul 17, 2002 | 12.49 | 12.51 | 12.23 | 12.38 | 425,073 | -0.15(-1.19%) |
Jul 12, 2002 | 12.66 | 12.92 | 12.53 | 12.53 | 317,107 | -0.09(-0.68%) |
Jul 11, 2002 | 12.77 | 12.77 | 12.40 | 12.62 | 698,853 | -0.16(-1.27%) |
Jul 10, 2002 | 12.86 | 12.99 | 12.73 | 12.78 | 284,319 | -0.16(-1.25%) |
Jul 09, 2002 | 12.89 | 12.94 | 12.89 | 12.94 | 137,709 | +0.05(+0.36%) |
Jul 08, 2002 | 13.04 | 13.04 | 12.89 | 12.89 | 156,211 | -0.15(-1.15%) |
Jul 05, 2002 | 12.88 | 13.10 | 12.86 | 13.04 | 70,025 | +0.17(+1.33%) |
Jul 04, 2002 | 12.98 | 12.98 | 12.85 | 12.87 | 475,660 | +0.00(+0.00%) |
Jul 03, 2002 | 12.98 | 12.98 | 12.85 | 12.87 | 475,660 | -0.11(-0.82%) |
Jul 02, 2002 | 13.11 | 13.15 | 12.97 | 12.98 | 415,003 | -0.26(-1.94%) |