Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.46 | 10.52 | 10.44 | 10.52 | 6,702 | -0.23(-2.16%) |
Sep 27, 2002 | 10.88 | 10.88 | 10.74 | 10.75 | 5,138 | -0.15(-1.36%) |
Sep 26, 2002 | 10.49 | 10.90 | 10.47 | 10.90 | 2,680 | +0.40(+3.79%) |
Sep 25, 2002 | 10.70 | 10.70 | 10.50 | 10.50 | 4,244 | -0.24(-2.25%) |
Sep 24, 2002 | 10.80 | 10.80 | 10.74 | 10.74 | 1,117 | -0.06(-0.58%) |
Sep 23, 2002 | 11.03 | 11.03 | 10.81 | 10.81 | 17,872 | -0.27(-2.47%) |
Sep 20, 2002 | 11.23 | 11.23 | 11.06 | 11.08 | 107,013 | -0.00(-0.04%) |
Sep 19, 2002 | 11.15 | 11.32 | 11.06 | 11.08 | 243,517 | -0.08(-0.72%) |
Sep 18, 2002 | 10.98 | 11.32 | 10.98 | 11.16 | 40,884 | +0.00(+0.00%) |
Sep 17, 2002 | 10.85 | 11.16 | 10.83 | 11.16 | 12,510 | +0.07(+0.64%) |
Sep 16, 2002 | 10.94 | 11.19 | 10.86 | 11.09 | 15,191 | +0.15(+1.35%) |
Sep 13, 2002 | 10.73 | 10.94 | 10.70 | 10.94 | 374,212 | +0.26(+2.47%) |
Sep 12, 2002 | 10.40 | 10.72 | 10.40 | 10.68 | 152,812 | +0.37(+3.59%) |
Sep 11, 2002 | 10.28 | 10.31 | 10.27 | 10.31 | 4,915 | +0.01(+0.14%) |
Sep 10, 2002 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 10.21 | 10.31 | 10.21 | 10.29 | 8,936 | +0.02(+0.22%) |
Sep 06, 2002 | 10.23 | 10.27 | 10.23 | 10.27 | 1,117 | -0.02(-0.17%) |
Sep 05, 2002 | 10.19 | 10.29 | 10.19 | 10.29 | 1,117 | -0.08(-0.78%) |
Sep 04, 2002 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Sep 03, 2002 | 10.36 | 10.37 | 10.21 | 10.37 | 10,053 | -0.04(-0.34%) |
Aug 30, 2002 | 10.50 | 10.60 | 10.41 | 10.41 | 4,468 | -0.20(-1.93%) |
Aug 29, 2002 | 10.61 | 10.64 | 10.52 | 10.61 | 8,042 | +0.00(+0.03%) |
Aug 28, 2002 | 10.61 | 10.61 | 10.61 | 10.61 | 223 | +0.04(+0.42%) |
Aug 27, 2002 | 10.47 | 10.61 | 10.46 | 10.56 | 11,617 | +0.18(+1.72%) |
Aug 26, 2002 | 10.43 | 10.43 | 10.38 | 10.38 | 12,510 | +0.02(+0.17%) |
Aug 23, 2002 | 10.29 | 10.38 | 10.29 | 10.37 | 1,787 | +0.06(+0.59%) |
Aug 22, 2002 | 10.22 | 10.35 | 10.22 | 10.31 | 6,702 | +0.14(+1.34%) |
Aug 21, 2002 | 10.12 | 10.17 | 10.12 | 10.17 | 1,787 | +0.10(+0.98%) |
Aug 20, 2002 | 10.05 | 10.07 | 10.05 | 10.07 | 1,340 | +0.22(+2.27%) |
Aug 16, 2002 | 9.870 | 9.870 | 9.847 | 9.847 | 23,011 | +0.00(+0.00%) |
Aug 15, 2002 | 9.848 | 9.848 | 9.847 | 9.847 | 893 | +0.13(+1.38%) |
Aug 14, 2002 | 9.941 | 9.941 | 9.713 | 9.713 | 2,904 | -0.13(-1.36%) |
Aug 13, 2002 | 9.834 | 9.959 | 9.726 | 9.847 | 6,255 | +0.20(+2.09%) |
Aug 12, 2002 | 10.03 | 10.03 | 9.628 | 9.646 | 5,808 | -0.38(-3.79%) |
Aug 07, 2002 | 10.24 | 10.24 | 10.03 | 10.03 | 6,478 | -0.27(-2.61%) |
Aug 06, 2002 | 10.12 | 10.29 | 10.12 | 10.29 | 5,585 | +0.11(+1.10%) |
Aug 05, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 22,341 | -0.04(-0.39%) |
Aug 01, 2002 | 10.22 | 10.23 | 10.22 | 10.22 | 4,244 | +0.04(+0.40%) |
Jul 31, 2002 | 10.09 | 10.18 | 10.08 | 10.18 | 4,468 | +0.20(+1.97%) |
Jul 30, 2002 | 9.758 | 10.32 | 9.758 | 9.986 | 6,702 | +0.25(+2.57%) |
Jul 29, 2002 | 9.735 | 9.735 | 9.735 | 9.735 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 9.619 | 9.735 | 9.619 | 9.735 | 3,351 | +0.16(+1.68%) |
Jul 25, 2002 | 9.512 | 9.619 | 9.355 | 9.574 | 273,231 | +0.06(+0.66%) |
Jul 24, 2002 | 9.182 | 9.512 | 9.154 | 9.512 | 24,485,794 | +0.34(+3.66%) |
Jul 23, 2002 | 9.265 | 9.422 | 9.176 | 9.176 | 1,563 | -0.34(-3.53%) |
Jul 22, 2002 | 9.530 | 9.530 | 9.509 | 9.512 | 3,127 | -0.02(-0.23%) |
Jul 19, 2002 | 9.668 | 9.668 | 9.221 | 9.534 | 9,830 | -0.27(-2.74%) |
Jul 17, 2002 | 9.816 | 9.950 | 9.803 | 9.803 | 12,064 | -0.10(-1.05%) |
Jul 11, 2002 | 9.907 | 9.907 | 9.907 | 9.907 | 1,005 | +0.00(+0.03%) |
Jul 10, 2002 | 9.996 | 9.996 | 9.904 | 9.904 | 15,750 | -0.02(-0.18%) |
Jul 09, 2002 | 10.01 | 10.01 | 9.922 | 9.922 | 4,691 | -0.09(-0.89%) |
Jul 08, 2002 | 9.931 | 10.01 | 9.931 | 10.01 | 670 | +0.08(+0.81%) |
Jul 05, 2002 | 10.05 | 10.05 | 9.913 | 9.931 | 3,351 | -0.13(-1.25%) |
Jul 04, 2002 | 10.18 | 10.18 | 10.06 | 10.06 | 1,005 | +0.00(+0.00%) |
Jul 03, 2002 | 10.18 | 10.18 | 10.06 | 10.06 | 1,005 | -0.01(-0.06%) |
Jul 02, 2002 | 10.07 | 10.07 | 10.06 | 10.06 | 2,680 | -0.16(-1.52%) |