Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.17 | 10.37 | 9.850 | 10.21 | 2,750,924 | -0.01(-0.08%) |
Sep 27, 2002 | 10.45 | 10.57 | 10.18 | 10.22 | 2,075,090 | -0.31(-2.92%) |
Sep 26, 2002 | 10.27 | 10.64 | 10.21 | 10.53 | 4,265,690 | +0.44(+4.33%) |
Sep 25, 2002 | 9.835 | 10.20 | 9.638 | 10.09 | 4,672,003 | +0.26(+2.62%) |
Sep 24, 2002 | 10.14 | 10.15 | 9.816 | 9.833 | 3,416,952 | -0.31(-3.03%) |
Sep 23, 2002 | 10.18 | 10.40 | 9.990 | 10.14 | 3,133,322 | -0.04(-0.39%) |
Sep 20, 2002 | 9.806 | 10.20 | 9.806 | 10.18 | 4,088,002 | +0.36(+3.64%) |
Sep 19, 2002 | 10.29 | 10.29 | 9.822 | 9.822 | 1,482,720 | -0.68(-6.49%) |
Sep 18, 2002 | 10.58 | 10.72 | 10.41 | 10.50 | 4,124,114 | -0.29(-2.66%) |
Sep 17, 2002 | 11.03 | 11.07 | 10.79 | 10.79 | 1,870,379 | -0.13(-1.21%) |
Sep 16, 2002 | 10.77 | 11.08 | 10.70 | 10.92 | 3,414,800 | +0.12(+1.14%) |
Sep 13, 2002 | 10.47 | 10.81 | 10.35 | 10.80 | 1,968,430 | +0.32(+3.09%) |
Sep 12, 2002 | 10.69 | 10.70 | 10.42 | 10.47 | 1,589,858 | -0.27(-2.51%) |
Sep 11, 2002 | 10.66 | 10.86 | 10.64 | 10.74 | 992,944 | +0.13(+1.24%) |
Sep 10, 2002 | 10.74 | 10.75 | 10.50 | 10.61 | 2,137,986 | -0.13(-1.17%) |
Sep 09, 2002 | 10.30 | 10.75 | 10.19 | 10.74 | 2,487,143 | +0.44(+4.28%) |
Sep 06, 2002 | 10.45 | 10.53 | 10.10 | 10.30 | 1,608,273 | +0.07(+0.72%) |
Sep 05, 2002 | 9.996 | 10.39 | 9.921 | 10.22 | 2,349,394 | +0.23(+2.28%) |
Sep 04, 2002 | 9.617 | 10.03 | 9.555 | 9.996 | 2,348,676 | +0.57(+6.06%) |
Sep 03, 2002 | 10.03 | 10.03 | 9.421 | 9.425 | 2,121,963 | -0.60(-5.99%) |
Aug 30, 2002 | 10.06 | 10.33 | 9.983 | 10.03 | 2,154,966 | -0.02(-0.23%) |
Aug 29, 2002 | 10.14 | 10.17 | 9.994 | 10.05 | 1,900,990 | -0.25(-2.44%) |
Aug 28, 2002 | 10.36 | 10.51 | 10.24 | 10.30 | 969,746 | -0.12(-1.12%) |
Aug 27, 2002 | 10.70 | 10.70 | 10.38 | 10.42 | 1,304,554 | -0.28(-2.66%) |
Aug 26, 2002 | 10.54 | 10.72 | 10.35 | 10.70 | 1,339,231 | +0.19(+1.77%) |
Aug 23, 2002 | 10.61 | 10.84 | 10.49 | 10.51 | 1,259,355 | -0.24(-2.25%) |
Aug 22, 2002 | 10.36 | 10.76 | 10.34 | 10.76 | 1,337,078 | +0.40(+3.81%) |
Aug 21, 2002 | 10.68 | 10.73 | 10.21 | 10.36 | 1,696,040 | -0.24(-2.23%) |
Aug 20, 2002 | 10.75 | 10.75 | 10.51 | 10.60 | 406,552 | +0.14(+1.38%) |
Aug 16, 2002 | 10.19 | 10.50 | 10.04 | 10.45 | 1,897,403 | +0.10(+0.97%) |
Aug 15, 2002 | 9.931 | 10.44 | 9.921 | 10.35 | 3,299,530 | +0.55(+5.65%) |
Aug 14, 2002 | 9.617 | 9.806 | 9.421 | 9.799 | 2,546,452 | +0.18(+1.87%) |
Aug 13, 2002 | 9.712 | 9.879 | 9.567 | 9.620 | 1,569,770 | -0.13(-1.37%) |
Aug 12, 2002 | 9.806 | 9.808 | 9.565 | 9.753 | 1,809,157 | +0.45(+4.88%) |
Aug 07, 2002 | 9.565 | 9.586 | 9.045 | 9.300 | 2,300,129 | +0.03(+0.34%) |
Aug 06, 2002 | 8.886 | 9.406 | 8.886 | 9.268 | 2,246,081 | +0.49(+5.52%) |
Aug 05, 2002 | 8.754 | 8.988 | 8.576 | 8.783 | 3,355,969 | +0.03(+0.36%) |
Aug 02, 2002 | 9.492 | 9.494 | 8.635 | 8.752 | 3,008,726 | -0.76(-7.98%) |
Aug 01, 2002 | 9.534 | 9.691 | 9.210 | 9.511 | 2,760,251 | -0.15(-1.56%) |
Jul 31, 2002 | 9.931 | 10.04 | 9.540 | 9.661 | 2,242,494 | -0.23(-2.30%) |
Jul 30, 2002 | 9.910 | 10.21 | 9.680 | 9.889 | 3,062,295 | -0.10(-1.05%) |
Jul 29, 2002 | 9.335 | 10.06 | 9.335 | 9.994 | 2,657,656 | +0.87(+9.56%) |
Jul 26, 2002 | 9.275 | 9.448 | 8.961 | 9.122 | 3,215,828 | -0.15(-1.58%) |
Jul 25, 2002 | 9.360 | 9.730 | 8.792 | 9.268 | 3,820,156 | -0.09(-0.96%) |
Jul 24, 2002 | 8.792 | 9.398 | 8.509 | 9.358 | 3,228,742 | +0.46(+5.19%) |
Jul 23, 2002 | 8.562 | 8.999 | 8.541 | 8.896 | 3,592,487 | +0.45(+5.37%) |
Jul 22, 2002 | 8.980 | 9.241 | 8.378 | 8.442 | 5,036,465 | -0.54(-5.98%) |
Jul 19, 2002 | 9.419 | 9.707 | 8.955 | 8.980 | 3,018,531 | -0.61(-6.32%) |
Jul 17, 2002 | 9.670 | 10.03 | 9.178 | 9.586 | 4,965,438 | -0.56(-5.56%) |
Jul 12, 2002 | 10.39 | 10.42 | 9.992 | 10.15 | 430,467 | -0.19(-1.84%) |
Jul 11, 2002 | 10.43 | 10.54 | 10.08 | 10.34 | 4,796,599 | -0.05(-0.44%) |
Jul 10, 2002 | 10.87 | 10.96 | 10.38 | 10.39 | 2,850,649 | -0.48(-4.46%) |
Jul 09, 2002 | 10.86 | 11.20 | 10.82 | 10.87 | 3,601,575 | +0.01(+0.10%) |
Jul 08, 2002 | 10.89 | 10.93 | 10.71 | 10.86 | 1,684,800 | +0.01(+0.10%) |
Jul 05, 2002 | 10.62 | 10.93 | 10.52 | 10.85 | 984,095 | +0.36(+3.39%) |
Jul 04, 2002 | 10.36 | 10.52 | 9.952 | 10.50 | 2,919,523 | +0.00(+0.00%) |
Jul 03, 2002 | 10.36 | 10.52 | 9.952 | 10.50 | 2,919,523 | +0.08(+0.74%) |
Jul 02, 2002 | 10.98 | 10.98 | 10.32 | 10.42 | 2,825,777 | -0.56(-5.09%) |