Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.05 | 11.05 | 11.05 | 11.05 | 105 | -0.04(-0.34%) |
Sep 27, 2002 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | +0.00(+0.00%) |
Sep 26, 2002 | 11.09 | 11.09 | 11.09 | 11.09 | 211 | +0.00(+0.00%) |
Sep 25, 2002 | 11.34 | 11.34 | 11.09 | 11.09 | 3,491 | -0.25(-2.17%) |
Sep 24, 2002 | 11.53 | 11.53 | 11.25 | 11.33 | 4,125 | -0.25(-2.12%) |
Sep 23, 2002 | 11.58 | 11.58 | 11.58 | 11.58 | 528 | -0.09(-0.81%) |
Sep 20, 2002 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 11.67 | 11.67 | 11.67 | 11.67 | 105 | +0.00(+0.00%) |
Sep 18, 2002 | 11.67 | 11.67 | 11.67 | 11.67 | 105 | -0.03(-0.24%) |
Sep 17, 2002 | 11.70 | 11.72 | 11.70 | 11.70 | 2,010 | +0.08(+0.65%) |
Sep 16, 2002 | 12.19 | 12.19 | 11.63 | 11.63 | 4,125 | -0.71(-5.75%) |
Sep 13, 2002 | 12.34 | 12.34 | 12.34 | 12.34 | 105 | +0.05(+0.38%) |
Sep 12, 2002 | 12.29 | 12.29 | 12.29 | 12.29 | 116,372 | -0.09(-0.76%) |
Sep 11, 2002 | 12.38 | 12.38 | 12.38 | 12.38 | 211 | -0.09(-0.76%) |
Sep 10, 2002 | 12.48 | 12.48 | 12.48 | 12.48 | 105 | +0.18(+1.46%) |
Sep 09, 2002 | 12.30 | 12.30 | 12.29 | 12.30 | 1,375 | -0.09(-0.69%) |
Sep 06, 2002 | 12.38 | 12.38 | 12.38 | 12.38 | 105 | -0.05(-0.38%) |
Sep 05, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 105 | +0.00(+0.00%) |
Sep 04, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 211 | +0.00(+0.00%) |
Sep 03, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Aug 30, 2002 | 12.38 | 12.43 | 12.38 | 12.43 | 634 | +0.09(+0.77%) |
Aug 29, 2002 | 12.50 | 12.50 | 12.34 | 12.34 | 1,057 | -0.19(-1.51%) |
Aug 28, 2002 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 13.40 | 13.40 | 12.52 | 12.52 | 15,974 | -1.61(-11.37%) |
Aug 26, 2002 | 14.39 | 14.39 | 14.13 | 14.13 | 6,030 | -0.90(-5.97%) |
Aug 23, 2002 | 14.52 | 15.12 | 14.52 | 15.03 | 15,974 | +0.46(+3.18%) |
Aug 22, 2002 | 14.42 | 14.57 | 14.42 | 14.57 | 5,078 | +0.32(+2.26%) |
Aug 21, 2002 | 14.21 | 14.24 | 14.21 | 14.24 | 952 | +0.09(+0.67%) |
Aug 20, 2002 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.16(+1.15%) |
Aug 16, 2002 | 13.99 | 13.99 | 13.99 | 13.99 | 317 | +0.31(+2.28%) |
Aug 15, 2002 | 13.68 | 13.68 | 13.68 | 13.68 | 105 | +0.08(+0.56%) |
Aug 14, 2002 | 13.61 | 13.61 | 13.53 | 13.60 | 952 | -0.10(-0.76%) |
Aug 13, 2002 | 13.72 | 13.72 | 13.38 | 13.71 | 12,377 | -0.64(-4.48%) |
Aug 12, 2002 | 14.46 | 14.46 | 14.35 | 14.35 | 423 | -0.40(-2.69%) |
Aug 07, 2002 | 14.93 | 14.93 | 14.75 | 14.75 | 634 | +0.28(+1.96%) |
Aug 06, 2002 | 14.32 | 14.46 | 14.32 | 14.46 | 740 | -0.66(-4.37%) |
Aug 05, 2002 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 15.27 | 15.27 | 15.12 | 15.12 | 846 | -0.28(-1.84%) |
Aug 01, 2002 | 15.74 | 15.74 | 15.41 | 15.41 | 740 | -0.41(-2.57%) |
Jul 31, 2002 | 15.72 | 15.81 | 15.72 | 15.81 | 1,375 | +0.69(+4.56%) |
Jul 30, 2002 | 15.22 | 15.22 | 15.12 | 15.12 | 10,473 | +0.08(+0.57%) |
Jul 29, 2002 | 15.04 | 15.04 | 15.04 | 15.04 | 105 | +0.01(+0.06%) |
Jul 26, 2002 | 15.03 | 15.03 | 15.03 | 15.03 | 211 | -0.14(-0.93%) |
Jul 25, 2002 | 15.17 | 15.17 | 15.15 | 15.17 | 3,914 | +0.19(+1.26%) |
Jul 24, 2002 | 14.65 | 14.98 | 14.48 | 14.98 | 4,337 | +0.19(+1.28%) |
Jul 23, 2002 | 15.12 | 15.12 | 14.68 | 14.79 | 3,385 | +0.14(+0.97%) |
Jul 22, 2002 | 15.12 | 15.12 | 14.65 | 14.65 | 1,692 | -1.86(-11.28%) |
Jul 19, 2002 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | -0.51(-3.00%) |
Jul 17, 2002 | 17.03 | 17.03 | 17.02 | 17.02 | 740 | -0.10(-0.61%) |
Jul 12, 2002 | 17.11 | 17.13 | 17.11 | 17.13 | 846 | +0.30(+1.80%) |
Jul 11, 2002 | 16.92 | 16.92 | 16.83 | 16.83 | 5,501 | -0.26(-1.55%) |
Jul 10, 2002 | 17.09 | 17.09 | 17.09 | 17.09 | 423 | -0.07(-0.39%) |
Jul 09, 2002 | 17.16 | 17.16 | 17.16 | 17.16 | 211 | +0.28(+1.68%) |
Jul 08, 2002 | 17.01 | 17.01 | 16.87 | 16.87 | 528 | -0.28(-1.65%) |
Jul 05, 2002 | 17.38 | 17.38 | 17.16 | 17.16 | 4,866 | +0.33(+1.97%) |
Jul 04, 2002 | 17.01 | 17.01 | 16.79 | 16.83 | 10,579 | +0.00(+0.00%) |
Jul 03, 2002 | 17.01 | 17.01 | 16.79 | 16.83 | 10,579 | +1.14(+7.29%) |
Jul 02, 2002 | 15.64 | 15.68 | 15.50 | 15.68 | 528 | +0.30(+1.97%) |