Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.99 | 10.99 | 10.44 | 10.66 | 1,777,059 | -0.35(-3.21%) |
Sep 27, 2002 | 11.21 | 11.42 | 11.02 | 11.02 | 1,307,528 | -0.39(-3.45%) |
Sep 26, 2002 | 10.93 | 11.80 | 10.93 | 11.41 | 2,705,121 | +0.51(+4.66%) |
Sep 25, 2002 | 10.06 | 11.08 | 10.06 | 10.90 | 4,153,242 | +0.86(+8.54%) |
Sep 24, 2002 | 9.885 | 10.14 | 9.710 | 10.05 | 1,802,119 | +0.14(+1.41%) |
Sep 23, 2002 | 10.09 | 10.09 | 9.700 | 9.907 | 1,012,696 | -0.27(-2.64%) |
Sep 20, 2002 | 10.17 | 10.26 | 10.01 | 10.18 | 1,002,463 | +0.06(+0.57%) |
Sep 19, 2002 | 9.957 | 10.34 | 9.853 | 10.12 | 1,870,294 | +0.05(+0.46%) |
Sep 18, 2002 | 9.117 | 10.15 | 8.902 | 10.07 | 4,232,683 | +0.97(+10.69%) |
Sep 17, 2002 | 9.782 | 9.807 | 9.074 | 9.099 | 2,289,479 | -0.60(-6.16%) |
Sep 16, 2002 | 9.853 | 9.907 | 9.460 | 9.696 | 1,769,175 | -0.20(-1.99%) |
Sep 13, 2002 | 9.760 | 9.975 | 9.707 | 9.893 | 693,208 | +0.10(+1.02%) |
Sep 12, 2002 | 10.07 | 10.09 | 9.739 | 9.792 | 691,990 | -0.30(-3.01%) |
Sep 11, 2002 | 10.23 | 10.39 | 10.05 | 10.10 | 469,345 | -0.25(-2.42%) |
Sep 10, 2002 | 10.55 | 10.55 | 10.05 | 10.35 | 84,564,168 | -0.13(-1.23%) |
Sep 09, 2002 | 10.39 | 10.51 | 10.21 | 10.48 | 902,748 | +0.05(+0.51%) |
Sep 06, 2002 | 10.08 | 10.42 | 10.08 | 10.42 | 1,137,467 | +0.32(+3.19%) |
Sep 05, 2002 | 10.15 | 10.16 | 9.835 | 10.10 | 1,744,800 | -0.08(-0.74%) |
Sep 04, 2002 | 9.778 | 10.20 | 9.750 | 10.18 | 1,328,541 | +0.45(+4.67%) |
Sep 03, 2002 | 10.11 | 10.12 | 9.664 | 9.721 | 1,822,558 | -0.46(-4.56%) |
Aug 30, 2002 | 10.19 | 10.35 | 10.13 | 10.19 | 1,180,224 | -0.01(-0.07%) |
Aug 29, 2002 | 10.29 | 10.29 | 10.14 | 10.19 | 1,199,748 | -0.08(-0.77%) |
Aug 28, 2002 | 10.39 | 10.43 | 10.27 | 10.27 | 1,124,815 | -0.13(-1.27%) |
Aug 27, 2002 | 10.71 | 10.73 | 10.40 | 10.40 | 1,305,441 | -0.32(-2.97%) |
Aug 26, 2002 | 11.12 | 11.15 | 10.24 | 10.72 | 2,533,568 | -0.38(-3.45%) |
Aug 23, 2002 | 11.28 | 11.28 | 11.10 | 11.10 | 614,885 | -0.11(-0.96%) |
Aug 22, 2002 | 11.24 | 11.27 | 11.03 | 11.21 | 649,848 | -0.05(-0.44%) |
Aug 21, 2002 | 11.26 | 11.50 | 11.06 | 11.26 | 83,725,056 | -0.01(-0.06%) |
Aug 20, 2002 | 11.19 | 11.48 | 11.13 | 11.27 | 882,514 | -0.00(-0.03%) |
Aug 16, 2002 | 11.32 | 11.40 | 11.09 | 11.27 | 972,501 | -0.16(-1.41%) |
Aug 15, 2002 | 11.10 | 11.46 | 11.08 | 11.43 | 1,447,650 | +0.42(+3.83%) |
Aug 14, 2002 | 10.65 | 11.03 | 10.41 | 11.01 | 2,613,937 | +0.36(+3.43%) |
Aug 13, 2002 | 11.23 | 11.24 | 10.65 | 10.65 | 1,227,441 | -0.67(-5.91%) |
Aug 12, 2002 | 10.95 | 11.34 | 10.88 | 11.32 | 834,727 | +0.54(+4.98%) |
Aug 07, 2002 | 11.07 | 11.32 | 10.56 | 10.78 | 1,570,044 | -0.19(-1.76%) |
Aug 06, 2002 | 10.51 | 11.23 | 10.48 | 10.97 | 391,922,752 | +0.89(+8.83%) |
Aug 05, 2002 | 11.19 | 11.35 | 9.853 | 10.08 | 8,298,477 | -1.02(-9.18%) |
Aug 02, 2002 | 12.02 | 12.03 | 11.03 | 11.10 | 1,889,599 | -0.93(-7.70%) |
Aug 01, 2002 | 13.03 | 13.05 | 12.02 | 12.03 | 2,375,069 | -0.96(-7.38%) |
Jul 31, 2002 | 12.83 | 13.00 | 12.60 | 12.99 | 1,055,793 | +0.20(+1.57%) |
Jul 30, 2002 | 13.03 | 13.03 | 12.63 | 12.78 | 1,207,164 | -0.20(-1.54%) |
Jul 29, 2002 | 12.33 | 13.09 | 12.32 | 12.99 | 1,338,601 | +0.65(+5.31%) |
Jul 26, 2002 | 12.01 | 12.34 | 11.98 | 12.33 | 904,939 | +0.35(+2.89%) |
Jul 25, 2002 | 12.32 | 12.80 | 11.64 | 11.98 | 2,259,084 | -0.27(-2.19%) |
Jul 24, 2002 | 10.95 | 12.33 | 10.94 | 12.25 | 1,703,734 | +1.12(+10.02%) |
Jul 23, 2002 | 10.56 | 11.23 | 10.54 | 11.14 | 1,306,761 | +0.51(+4.81%) |
Jul 22, 2002 | 10.97 | 11.07 | 10.37 | 10.63 | 1,713,659 | -0.40(-3.66%) |
Jul 19, 2002 | 11.53 | 11.58 | 10.84 | 11.03 | 2,160,442 | -0.50(-4.34%) |
Jul 17, 2002 | 11.33 | 11.71 | 11.32 | 11.53 | 949,505 | +0.10(+0.88%) |
Jul 12, 2002 | 11.38 | 11.57 | 11.32 | 11.43 | 1,008,243 | +0.01(+0.09%) |
Jul 11, 2002 | 11.51 | 11.76 | 11.26 | 11.42 | 724,436 | -0.17(-1.48%) |
Jul 10, 2002 | 11.73 | 11.96 | 11.56 | 11.59 | 558,477 | -0.13(-1.13%) |
Jul 09, 2002 | 12.16 | 12.33 | 11.77 | 11.72 | 749,982 | -0.43(-3.56%) |
Jul 08, 2002 | 12.30 | 12.33 | 12.13 | 12.16 | 637,354 | -0.14(-1.16%) |
Jul 05, 2002 | 11.67 | 12.30 | 11.67 | 12.30 | 445,476 | +0.70(+6.04%) |
Jul 04, 2002 | 11.84 | 12.11 | 11.44 | 11.60 | 1,194,527 | +0.00(+0.00%) |
Jul 03, 2002 | 11.84 | 12.11 | 11.44 | 11.60 | 1,193,221 | -0.32(-2.70%) |
Jul 02, 2002 | 12.35 | 12.46 | 11.90 | 11.92 | 864,475 | -0.50(-4.03%) |