Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.90 | 10.98 | 10.35 | 10.63 | 1,305,479 | -0.25(-2.33%) |
Sep 27, 2002 | 10.87 | 11.20 | 10.76 | 10.89 | 1,756,356 | -0.11(-0.97%) |
Sep 26, 2002 | 10.62 | 11.22 | 10.55 | 11.00 | 3,440,411 | +0.39(+3.72%) |
Sep 25, 2002 | 9.686 | 10.70 | 9.686 | 10.60 | 3,025,310 | +1.07(+11.21%) |
Sep 24, 2002 | 9.753 | 9.753 | 9.352 | 9.533 | 1,440,952 | -0.45(-4.48%) |
Sep 23, 2002 | 9.994 | 10.09 | 9.867 | 9.980 | 1,616,093 | -0.14(-1.39%) |
Sep 20, 2002 | 10.06 | 10.29 | 9.934 | 10.12 | 1,729,262 | +0.53(+5.58%) |
Sep 19, 2002 | 9.813 | 9.827 | 9.493 | 9.586 | 2,007,542 | -0.49(-4.84%) |
Sep 18, 2002 | 10.09 | 10.15 | 9.934 | 10.07 | 942,920 | -0.05(-0.46%) |
Sep 17, 2002 | 10.52 | 10.60 | 10.12 | 10.12 | 1,864,286 | -0.10(-0.98%) |
Sep 16, 2002 | 9.954 | 10.32 | 9.934 | 10.22 | 986,481 | +0.16(+1.59%) |
Sep 13, 2002 | 10.25 | 10.25 | 9.947 | 10.06 | 1,669,983 | -0.35(-3.40%) |
Sep 12, 2002 | 10.53 | 10.69 | 10.27 | 10.41 | 1,933,294 | -0.44(-4.06%) |
Sep 11, 2002 | 11.21 | 11.26 | 10.86 | 10.86 | 991,272 | -0.11(-0.98%) |
Sep 10, 2002 | 10.94 | 11.10 | 10.86 | 10.96 | 1,840,335 | +0.14(+1.30%) |
Sep 09, 2002 | 10.73 | 11.00 | 10.70 | 10.82 | 1,900,212 | -0.32(-2.88%) |
Sep 06, 2002 | 11.12 | 11.28 | 10.80 | 11.14 | 179,632 | -0.23(-2.06%) |
Sep 05, 2002 | 11.28 | 11.45 | 11.03 | 11.38 | 1,775,218 | -0.28(-2.41%) |
Sep 04, 2002 | 11.52 | 11.86 | 11.48 | 11.66 | 959,387 | +0.04(+0.34%) |
Sep 03, 2002 | 11.62 | 11.76 | 11.45 | 11.62 | 1,175,545 | -0.21(-1.75%) |
Aug 30, 2002 | 11.98 | 12.30 | 11.82 | 11.82 | 773,467 | -0.19(-1.56%) |
Aug 29, 2002 | 12.02 | 12.15 | 11.88 | 12.01 | 59,877 | -0.18(-1.48%) |
Aug 28, 2002 | 12.85 | 12.85 | 12.19 | 12.19 | 1,019,564 | -0.77(-5.93%) |
Aug 27, 2002 | 13.01 | 13.26 | 12.85 | 12.96 | 1,075,100 | -0.13(-1.02%) |
Aug 26, 2002 | 12.91 | 13.11 | 12.73 | 13.09 | 378,874 | +0.23(+1.82%) |
Aug 23, 2002 | 12.91 | 12.93 | 12.81 | 12.86 | 363,306 | -0.19(-1.48%) |
Aug 22, 2002 | 12.96 | 13.29 | 12.87 | 13.05 | 528,568 | +0.09(+0.72%) |
Aug 21, 2002 | 12.88 | 12.98 | 12.69 | 12.96 | 1,280,480 | +0.15(+1.15%) |
Aug 20, 2002 | 12.87 | 12.92 | 12.69 | 12.81 | 915,527 | +0.10(+0.79%) |
Aug 16, 2002 | 12.31 | 12.82 | 12.26 | 12.71 | 1,287,815 | +0.39(+3.14%) |
Aug 15, 2002 | 11.81 | 12.41 | 11.81 | 12.33 | 2,103,796 | +0.71(+6.10%) |
Aug 14, 2002 | 11.64 | 11.69 | 11.19 | 11.62 | 1,512,056 | -0.05(-0.40%) |
Aug 13, 2002 | 11.93 | 11.93 | 11.62 | 11.66 | 1,380,475 | -0.31(-2.57%) |
Aug 12, 2002 | 12.12 | 12.12 | 11.86 | 11.97 | 1,199,795 | -0.16(-1.32%) |
Aug 07, 2002 | 12.19 | 12.29 | 11.92 | 12.13 | 104,785 | +0.04(+0.33%) |
Aug 06, 2002 | 11.96 | 12.18 | 11.87 | 12.09 | 490,696 | +0.45(+3.90%) |
Aug 05, 2002 | 11.88 | 11.88 | 11.49 | 11.64 | 1,524,930 | -0.29(-2.41%) |
Aug 02, 2002 | 12.83 | 12.83 | 11.86 | 11.92 | 1,657,259 | -1.01(-7.80%) |
Aug 01, 2002 | 13.29 | 13.29 | 12.76 | 12.93 | 928,550 | -0.31(-2.32%) |
Jul 31, 2002 | 13.49 | 13.73 | 13.17 | 13.24 | 1,391,403 | -0.24(-1.78%) |
Jul 30, 2002 | 13.09 | 13.49 | 13.09 | 13.48 | 749,067 | +0.45(+3.49%) |
Jul 29, 2002 | 12.63 | 13.09 | 12.63 | 13.03 | 1,213,267 | +0.72(+5.86%) |
Jul 26, 2002 | 12.69 | 12.81 | 12.22 | 12.31 | 1,139,917 | -0.26(-2.07%) |
Jul 25, 2002 | 12.49 | 12.79 | 12.02 | 12.57 | 3,233,085 | +0.44(+3.64%) |
Jul 24, 2002 | 11.20 | 12.16 | 11.14 | 12.12 | 1,570,437 | +0.50(+4.31%) |
Jul 23, 2002 | 12.02 | 12.04 | 11.36 | 11.62 | 1,187,370 | -0.44(-3.65%) |
Jul 22, 2002 | 12.57 | 12.58 | 11.69 | 12.06 | 1,123,152 | -0.59(-4.70%) |
Jul 19, 2002 | 12.56 | 12.86 | 12.37 | 12.66 | 680,358 | -0.23(-1.81%) |
Jul 17, 2002 | 13.23 | 13.33 | 12.83 | 12.89 | 613,744 | -0.15(-1.18%) |
Jul 12, 2002 | 13.19 | 13.36 | 13.03 | 13.05 | 960,135 | -0.13(-1.01%) |
Jul 11, 2002 | 13.03 | 13.19 | 12.89 | 13.18 | 673,472 | +0.03(+0.25%) |
Jul 10, 2002 | 13.36 | 13.49 | 13.06 | 13.15 | 687,543 | -0.11(-0.86%) |
Jul 09, 2002 | 13.48 | 13.48 | 13.26 | 13.26 | 377,078 | -0.22(-1.64%) |
Jul 08, 2002 | 13.69 | 13.69 | 13.48 | 13.48 | 329,475 | -0.21(-1.56%) |
Jul 05, 2002 | 13.37 | 13.69 | 13.37 | 13.69 | 302,830 | +0.60(+4.59%) |
Jul 04, 2002 | 12.93 | 13.13 | 12.85 | 13.09 | 1,263,565 | +0.00(+0.00%) |
Jul 03, 2002 | 12.93 | 13.13 | 12.85 | 13.09 | 1,263,565 | +0.05(+0.41%) |
Jul 02, 2002 | 13.31 | 13.33 | 12.90 | 13.04 | 681,855 | -0.30(-2.25%) |