Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.578 | 9.961 | 9.544 | 9.766 | 1,533,203 | -0.36(-3.52%) |
Sep 27, 2002 | 10.42 | 10.52 | 10.08 | 10.12 | 2,240,514 | -0.38(-3.65%) |
Sep 26, 2002 | 10.65 | 10.69 | 10.29 | 10.51 | 3,905,985 | +0.43(+4.27%) |
Sep 25, 2002 | 9.988 | 10.21 | 9.632 | 10.08 | 2,682,101 | +0.84(+9.10%) |
Sep 24, 2002 | 8.959 | 9.551 | 8.912 | 9.235 | 3,651,864 | +0.44(+5.05%) |
Sep 23, 2002 | 8.939 | 9.074 | 8.570 | 8.791 | 3,312,343 | -0.64(-6.77%) |
Sep 20, 2002 | 9.484 | 9.981 | 9.376 | 9.430 | 4,335,817 | -0.05(-0.50%) |
Sep 19, 2002 | 9.679 | 9.907 | 9.450 | 9.477 | 5,766,509 | -0.69(-6.75%) |
Sep 18, 2002 | 10.07 | 10.31 | 9.860 | 10.16 | 1,658,477 | -0.31(-2.95%) |
Sep 17, 2002 | 10.88 | 10.89 | 10.33 | 10.47 | 2,795,026 | -0.40(-3.71%) |
Sep 16, 2002 | 11.38 | 11.49 | 10.82 | 10.87 | 917,987 | -0.63(-5.44%) |
Sep 13, 2002 | 11.33 | 11.55 | 11.15 | 11.50 | 1,736,886 | +0.07(+0.65%) |
Sep 12, 2002 | 11.56 | 11.74 | 11.37 | 11.43 | 3,848,257 | -0.97(-7.86%) |
Sep 11, 2002 | 12.77 | 12.80 | 12.37 | 12.40 | 1,314,939 | +0.49(+4.12%) |
Sep 10, 2002 | 11.66 | 12.00 | 11.54 | 11.91 | 1,530,822 | +0.40(+3.50%) |
Sep 09, 2002 | 11.45 | 11.56 | 11.10 | 11.51 | 2,334,694 | -0.43(-3.60%) |
Sep 06, 2002 | 12.28 | 12.34 | 11.90 | 11.94 | 1,733,464 | +0.50(+4.41%) |
Sep 05, 2002 | 11.68 | 11.80 | 11.37 | 11.43 | 3,820,733 | -0.88(-7.15%) |
Sep 04, 2002 | 12.42 | 12.58 | 11.96 | 12.31 | 5,446,925 | -0.03(-0.22%) |
Sep 03, 2002 | 12.84 | 12.90 | 12.30 | 12.34 | 1,659,519 | -1.24(-9.11%) |
Aug 30, 2002 | 13.39 | 13.78 | 13.34 | 13.58 | 1,084,921 | -0.14(-1.03%) |
Aug 29, 2002 | 13.64 | 14.07 | 13.58 | 13.72 | 1,649,699 | -0.64(-4.45%) |
Aug 28, 2002 | 14.61 | 14.72 | 14.23 | 14.36 | 805,061 | -0.67(-4.43%) |
Aug 27, 2002 | 15.12 | 15.44 | 14.67 | 15.02 | 1,888,941 | +0.01(+0.04%) |
Aug 26, 2002 | 15.32 | 15.39 | 14.43 | 15.02 | 1,518,027 | -0.06(-0.40%) |
Aug 23, 2002 | 15.38 | 15.51 | 15.08 | 15.08 | 1,327,436 | -0.69(-4.35%) |
Aug 22, 2002 | 15.53 | 15.86 | 15.41 | 15.76 | 1,049,660 | +0.46(+3.03%) |
Aug 21, 2002 | 15.11 | 15.46 | 14.95 | 15.30 | 1,532,607 | +0.44(+2.94%) |
Aug 20, 2002 | 15.06 | 15.34 | 14.85 | 14.86 | 1,487,973 | +0.81(+5.74%) |
Aug 16, 2002 | 13.54 | 14.30 | 13.50 | 14.05 | 1,214,362 | +0.04(+0.29%) |
Aug 15, 2002 | 13.71 | 14.12 | 13.46 | 14.01 | 1,452,562 | +0.47(+3.47%) |
Aug 14, 2002 | 13.27 | 13.56 | 12.82 | 13.54 | 1,427,865 | +0.25(+1.87%) |
Aug 13, 2002 | 13.16 | 13.81 | 13.07 | 13.29 | 1,707,129 | +0.06(+0.46%) |
Aug 12, 2002 | 13.36 | 13.52 | 13.10 | 13.23 | 1,275,660 | -0.38(-2.77%) |
Aug 07, 2002 | 13.87 | 13.93 | 13.21 | 13.61 | 3,010,463 | +0.63(+4.87%) |
Aug 06, 2002 | 12.61 | 13.17 | 12.61 | 12.98 | 2,847,547 | +1.12(+9.40%) |
Aug 05, 2002 | 12.74 | 12.74 | 11.77 | 11.86 | 1,495,561 | -0.93(-7.25%) |
Aug 02, 2002 | 13.38 | 13.38 | 12.60 | 12.79 | 1,770,362 | -1.26(-8.95%) |
Aug 01, 2002 | 14.84 | 14.97 | 13.95 | 14.05 | 872,162 | -1.10(-7.28%) |
Jul 31, 2002 | 14.99 | 15.26 | 14.48 | 15.15 | 1,143,839 | +0.23(+1.53%) |
Jul 30, 2002 | 14.95 | 15.33 | 14.75 | 14.92 | 1,055,760 | -0.31(-2.03%) |
Jul 29, 2002 | 14.65 | 15.28 | 14.40 | 15.23 | 1,502,107 | +1.15(+8.16%) |
Jul 26, 2002 | 13.19 | 14.26 | 13.05 | 14.08 | 1,792,530 | +0.26(+1.90%) |
Jul 25, 2002 | 13.61 | 14.14 | 13.11 | 13.82 | 3,075,481 | -1.38(-9.07%) |
Jul 24, 2002 | 14.28 | 15.28 | 13.62 | 15.20 | 2,725,843 | +0.40(+2.73%) |
Jul 23, 2002 | 15.47 | 15.71 | 14.79 | 14.79 | 1,328,924 | -0.99(-6.30%) |
Jul 22, 2002 | 16.35 | 16.92 | 15.65 | 15.79 | 1,594,650 | -0.36(-2.25%) |
Jul 19, 2002 | 16.86 | 17.11 | 16.13 | 16.15 | 1,995,916 | -0.50(-2.99%) |
Jul 17, 2002 | 16.86 | 17.02 | 16.40 | 16.65 | 1,834,933 | +0.22(+1.31%) |
Jul 12, 2002 | 16.94 | 16.99 | 16.30 | 16.43 | 1,850,704 | -0.67(-3.93%) |
Jul 11, 2002 | 16.60 | 17.24 | 16.24 | 17.11 | 1,190,110 | +0.23(+1.35%) |
Jul 10, 2002 | 18.03 | 18.06 | 16.86 | 16.88 | 2,251,375 | -0.56(-3.24%) |
Jul 09, 2002 | 17.86 | 17.88 | 17.37 | 17.44 | 827,081 | -0.42(-2.37%) |
Jul 08, 2002 | 18.30 | 18.30 | 17.86 | 17.86 | 732,902 | -0.43(-2.35%) |
Jul 05, 2002 | 17.66 | 18.38 | 17.66 | 18.30 | 783,785 | +1.59(+9.49%) |
Jul 04, 2002 | 16.30 | 16.78 | 15.96 | 16.71 | 1,759,352 | +0.00(+0.00%) |
Jul 03, 2002 | 16.30 | 16.78 | 15.96 | 16.71 | 1,759,352 | +0.08(+0.49%) |
Jul 02, 2002 | 17.15 | 17.60 | 16.57 | 16.63 | 2,434,080 | -1.24(-6.92%) |