Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.24 | 11.28 | 11.06 | 11.22 | 421,468 | -0.07(-0.61%) |
Sep 27, 2002 | 11.47 | 11.57 | 11.28 | 11.29 | 448,995 | -0.18(-1.55%) |
Sep 26, 2002 | 11.38 | 11.49 | 11.21 | 11.47 | 491,815 | +0.27(+2.39%) |
Sep 25, 2002 | 11.18 | 11.28 | 11.02 | 11.20 | 580,513 | +0.35(+3.19%) |
Sep 24, 2002 | 10.73 | 11.07 | 10.71 | 10.85 | 537,081 | +0.16(+1.50%) |
Sep 23, 2002 | 10.53 | 10.69 | 10.35 | 10.69 | 871,687 | -0.58(-5.15%) |
Sep 20, 2002 | 11.66 | 11.67 | 10.95 | 11.27 | 764,026 | -0.29(-2.48%) |
Sep 19, 2002 | 11.60 | 11.76 | 11.52 | 11.56 | 438,596 | -0.27(-2.28%) |
Sep 18, 2002 | 11.77 | 11.92 | 11.64 | 11.83 | 377,425 | +0.02(+0.18%) |
Sep 17, 2002 | 12.08 | 12.08 | 11.74 | 11.81 | 575,619 | -0.60(-4.84%) |
Sep 16, 2002 | 12.34 | 12.42 | 12.18 | 12.41 | 341,334 | +0.11(+0.90%) |
Sep 13, 2002 | 12.28 | 12.47 | 12.15 | 12.29 | 1,051,530 | -0.06(-0.49%) |
Sep 12, 2002 | 12.46 | 12.53 | 12.29 | 12.36 | 438,596 | -0.07(-0.55%) |
Sep 11, 2002 | 12.75 | 12.78 | 12.42 | 12.42 | 502,214 | -0.28(-2.20%) |
Sep 10, 2002 | 12.62 | 12.75 | 12.62 | 12.70 | 222,050 | +0.18(+1.42%) |
Sep 09, 2002 | 12.55 | 12.56 | 12.40 | 12.53 | 434,926 | +0.00(+0.04%) |
Sep 06, 2002 | 12.50 | 12.64 | 12.46 | 12.52 | 299,126 | +0.31(+2.53%) |
Sep 05, 2002 | 12.07 | 12.34 | 12.00 | 12.21 | 428,197 | -0.18(-1.46%) |
Sep 04, 2002 | 12.06 | 12.41 | 12.06 | 12.39 | 1,342,704 | +0.24(+1.99%) |
Sep 03, 2002 | 12.29 | 12.29 | 11.88 | 12.15 | 1,186,106 | -0.17(-1.42%) |
Aug 30, 2002 | 12.23 | 12.45 | 12.22 | 12.33 | 226,332 | +0.14(+1.18%) |
Aug 29, 2002 | 12.06 | 12.22 | 12.01 | 12.18 | 387,824 | -0.16(-1.27%) |
Aug 28, 2002 | 12.61 | 12.61 | 12.30 | 12.34 | 122,342 | -0.49(-3.85%) |
Aug 27, 2002 | 12.83 | 13.00 | 12.73 | 12.83 | 363,967 | +0.21(+1.67%) |
Aug 26, 2002 | 12.58 | 12.63 | 12.46 | 12.62 | 337,052 | +0.17(+1.39%) |
Aug 23, 2002 | 12.47 | 12.59 | 12.34 | 12.45 | 341,334 | -0.10(-0.81%) |
Aug 22, 2002 | 12.45 | 12.57 | 12.32 | 12.55 | 617,827 | -0.11(-0.89%) |
Aug 21, 2002 | 12.66 | 12.70 | 12.48 | 12.66 | 449,607 | -0.02(-0.18%) |
Aug 20, 2002 | 12.59 | 12.75 | 12.52 | 12.69 | 678,386 | -0.18(-1.40%) |
Aug 16, 2002 | 12.64 | 12.97 | 12.64 | 12.87 | 549,927 | -0.08(-0.58%) |
Aug 15, 2002 | 12.75 | 13.10 | 12.75 | 12.94 | 739,558 | +0.19(+1.49%) |
Aug 14, 2002 | 12.77 | 12.80 | 12.40 | 12.75 | 671,658 | +0.00(+0.00%) |
Aug 13, 2002 | 12.61 | 12.86 | 12.61 | 12.75 | 752,403 | +0.12(+0.96%) |
Aug 12, 2002 | 12.63 | 12.67 | 12.56 | 12.63 | 661,870 | +0.33(+2.67%) |
Aug 07, 2002 | 12.50 | 12.50 | 12.10 | 12.30 | 1,119,430 | +0.12(+1.01%) |
Aug 06, 2002 | 12.04 | 12.39 | 12.04 | 12.18 | 398,835 | +0.41(+3.47%) |
Aug 05, 2002 | 12.03 | 12.19 | 11.72 | 11.77 | 315,030 | -0.21(-1.77%) |
Aug 02, 2002 | 12.15 | 12.18 | 11.94 | 11.98 | 333,993 | +0.05(+0.41%) |
Aug 01, 2002 | 12.22 | 12.22 | 11.88 | 11.93 | 417,186 | -0.35(-2.84%) |
Jul 31, 2002 | 12.09 | 12.44 | 11.89 | 12.28 | 588,465 | +0.06(+0.50%) |
Jul 30, 2002 | 12.14 | 12.33 | 12.04 | 12.22 | 597,641 | +0.40(+3.39%) |
Jul 29, 2002 | 11.60 | 11.92 | 11.47 | 11.82 | 666,152 | +0.52(+4.65%) |
Jul 26, 2002 | 11.16 | 11.35 | 11.15 | 11.30 | 475,299 | -0.02(-0.22%) |
Jul 25, 2002 | 11.25 | 11.55 | 11.21 | 11.32 | 513,836 | +0.09(+0.80%) |
Jul 24, 2002 | 10.60 | 11.30 | 10.44 | 11.23 | 1,719,518 | +0.76(+7.24%) |
Jul 23, 2002 | 10.89 | 10.95 | 10.46 | 10.47 | 580,513 | -0.38(-3.54%) |
Jul 22, 2002 | 11.33 | 11.48 | 10.79 | 10.86 | 771,366 | -0.51(-4.46%) |
Jul 19, 2002 | 11.93 | 12.01 | 11.36 | 11.36 | 469,181 | -0.53(-4.45%) |
Jul 17, 2002 | 12.12 | 12.18 | 11.87 | 11.89 | 1,120,653 | -0.74(-5.89%) |
Jul 12, 2002 | 12.93 | 12.95 | 12.55 | 12.64 | 466,735 | -0.22(-1.72%) |
Jul 11, 2002 | 12.87 | 13.00 | 12.79 | 12.86 | 998,311 | -0.16(-1.19%) |
Jul 10, 2002 | 13.37 | 13.37 | 12.95 | 13.01 | 712,031 | -0.35(-2.62%) |
Jul 09, 2002 | 13.51 | 13.58 | 13.41 | 13.36 | 672,881 | -0.06(-0.45%) |
Jul 08, 2002 | 13.43 | 13.43 | 13.42 | 13.42 | 2,164,843 | +0.25(+1.87%) |
Jul 05, 2002 | 13.18 | 13.36 | 13.18 | 13.18 | 1,291,320 | +0.38(+2.94%) |
Jul 04, 2002 | 12.85 | 12.90 | 12.67 | 12.80 | 285,057 | +0.00(+0.00%) |
Jul 03, 2002 | 12.85 | 12.90 | 12.67 | 12.80 | 285,057 | +0.07(+0.58%) |
Jul 02, 2002 | 13.28 | 13.30 | 12.68 | 12.73 | 1,966,037 | -0.36(-2.74%) |