Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.09 | 11.30 | 10.34 | 10.80 | 223,845 | -0.15(-1.36%) |
Sep 27, 2002 | 11.37 | 11.53 | 10.93 | 10.95 | 100,533 | -0.41(-3.63%) |
Sep 26, 2002 | 11.30 | 11.37 | 11.14 | 11.37 | 74,521 | +0.02(+0.14%) |
Sep 25, 2002 | 11.06 | 11.37 | 10.87 | 11.35 | 96,315 | +0.34(+3.09%) |
Sep 24, 2002 | 11.26 | 11.38 | 10.99 | 11.01 | 108,046 | -0.30(-2.64%) |
Sep 23, 2002 | 10.80 | 11.38 | 10.80 | 11.31 | 171,932 | +0.28(+2.58%) |
Sep 20, 2002 | 11.61 | 11.70 | 10.90 | 11.02 | 159,307 | -0.31(-2.75%) |
Sep 19, 2002 | 11.55 | 11.62 | 11.12 | 11.34 | 83,379 | -0.21(-1.86%) |
Sep 18, 2002 | 11.41 | 11.91 | 11.36 | 11.55 | 158,463 | +0.13(+1.11%) |
Sep 17, 2002 | 12.09 | 12.09 | 11.42 | 11.42 | 195,724 | -0.64(-5.27%) |
Sep 16, 2002 | 12.17 | 12.27 | 11.84 | 12.06 | 157,338 | -0.12(-0.96%) |
Sep 13, 2002 | 12.45 | 12.55 | 11.91 | 12.18 | 162,478 | -0.18(-1.50%) |
Sep 12, 2002 | 12.70 | 12.85 | 12.18 | 12.36 | 184,937 | -0.51(-3.93%) |
Sep 11, 2002 | 12.80 | 13.21 | 12.80 | 12.87 | 27,418 | +0.06(+0.50%) |
Sep 10, 2002 | 12.82 | 13.03 | 12.45 | 12.80 | 80,286 | -0.01(-0.11%) |
Sep 09, 2002 | 13.15 | 13.15 | 12.72 | 12.82 | 6,116,392 | -0.31(-2.38%) |
Sep 06, 2002 | 12.47 | 13.33 | 12.37 | 13.13 | 165,039 | +0.60(+4.83%) |
Sep 05, 2002 | 12.74 | 12.80 | 12.52 | 12.52 | 73,115 | -0.33(-2.60%) |
Sep 04, 2002 | 12.55 | 12.98 | 12.53 | 12.86 | 296,708 | +0.34(+2.73%) |
Sep 03, 2002 | 13.38 | 13.38 | 12.52 | 12.52 | 220,704 | -0.97(-7.17%) |
Aug 30, 2002 | 13.58 | 13.63 | 13.41 | 13.48 | 63,132 | -0.01(-0.11%) |
Aug 29, 2002 | 13.47 | 13.80 | 13.36 | 13.50 | 205,140 | -0.18(-1.30%) |
Aug 28, 2002 | 13.60 | 13.80 | 13.51 | 13.68 | 285,712 | +0.09(+0.68%) |
Aug 27, 2002 | 14.00 | 14.00 | 13.56 | 13.58 | 177,164 | -0.42(-2.99%) |
Aug 26, 2002 | 13.83 | 14.00 | 13.66 | 14.00 | 104,020 | +0.15(+1.07%) |
Aug 23, 2002 | 14.15 | 14.15 | 13.85 | 13.85 | 114,396 | -0.21(-1.52%) |
Aug 22, 2002 | 14.08 | 14.22 | 13.53 | 14.07 | 76,630 | -0.16(-1.10%) |
Aug 21, 2002 | 14.00 | 14.22 | 13.69 | 14.22 | 140,466 | +0.25(+1.78%) |
Aug 20, 2002 | 13.63 | 14.05 | 13.34 | 13.98 | 117,687 | +0.49(+3.64%) |
Aug 16, 2002 | 12.69 | 13.48 | 12.69 | 13.48 | 63,551 | +0.62(+4.81%) |
Aug 15, 2002 | 12.48 | 13.02 | 12.45 | 12.87 | 108,267 | +0.49(+3.97%) |
Aug 14, 2002 | 12.41 | 12.52 | 12.18 | 12.37 | 145,527 | +0.07(+0.58%) |
Aug 13, 2002 | 12.93 | 12.94 | 12.17 | 12.30 | 208,800 | -0.65(-5.00%) |
Aug 12, 2002 | 13.31 | 13.31 | 12.17 | 12.95 | 264,298 | +1.62(+14.31%) |
Aug 07, 2002 | 11.46 | 11.49 | 11.02 | 11.33 | 101,096 | -0.05(-0.44%) |
Aug 06, 2002 | 11.12 | 11.66 | 10.95 | 11.38 | 135,826 | +0.49(+4.51%) |
Aug 05, 2002 | 10.81 | 11.17 | 10.78 | 10.89 | 196,427 | -0.01(-0.13%) |
Aug 02, 2002 | 11.27 | 11.57 | 10.81 | 10.90 | 202,754 | -0.45(-3.95%) |
Aug 01, 2002 | 11.06 | 11.49 | 11.06 | 11.35 | 128,655 | +0.29(+2.64%) |
Jul 31, 2002 | 12.10 | 12.10 | 11.06 | 11.06 | 231,298 | -0.69(-5.87%) |
Jul 30, 2002 | 10.86 | 11.79 | 10.72 | 11.75 | 160,572 | +0.90(+8.26%) |
Jul 29, 2002 | 10.13 | 10.85 | 10.13 | 10.85 | 181,523 | +0.90(+9.00%) |
Jul 26, 2002 | 10.38 | 10.38 | 9.815 | 9.957 | 461,893 | -0.31(-2.98%) |
Jul 25, 2002 | 9.957 | 10.31 | 9.694 | 10.26 | 160,854 | +0.33(+3.37%) |
Jul 24, 2002 | 9.786 | 9.957 | 9.672 | 9.928 | 161,149 | -0.05(-0.50%) |
Jul 23, 2002 | 10.18 | 10.40 | 9.779 | 9.978 | 201,578 | -0.50(-4.82%) |
Jul 22, 2002 | 10.50 | 10.63 | 10.04 | 10.48 | 158,323 | -0.01(-0.07%) |
Jul 19, 2002 | 10.60 | 11.13 | 10.49 | 10.49 | 268,699 | -0.30(-2.77%) |
Jul 17, 2002 | 11.56 | 11.56 | 10.60 | 10.79 | 420,273 | -0.95(-8.06%) |
Jul 12, 2002 | 11.85 | 11.93 | 11.67 | 11.73 | 160,713 | +0.09(+0.79%) |
Jul 11, 2002 | 11.85 | 11.85 | 11.60 | 11.64 | 203,317 | -0.20(-1.68%) |
Jul 10, 2002 | 12.08 | 12.20 | 11.84 | 11.84 | 216,112 | -0.26(-2.12%) |
Jul 09, 2002 | 12.37 | 12.37 | 12.10 | 12.10 | 232,704 | -0.27(-2.18%) |
Jul 08, 2002 | 12.62 | 12.62 | 12.37 | 12.37 | 255,763 | -0.26(-2.08%) |
Jul 05, 2002 | 12.40 | 12.91 | 12.40 | 12.63 | 261,387 | +0.23(+1.89%) |
Jul 04, 2002 | 12.31 | 12.64 | 11.77 | 12.40 | 620,778 | +0.00(+0.00%) |
Jul 03, 2002 | 12.31 | 12.64 | 11.77 | 12.40 | 620,778 | -0.05(-0.40%) |
Jul 02, 2002 | 12.41 | 12.55 | 11.85 | 12.45 | 412,540 | +0.01(+0.12%) |