Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.62 | 10.62 | 10.50 | 10.61 | 73,769 | -0.00(-0.04%) |
Sep 27, 2002 | 10.63 | 10.63 | 10.49 | 10.62 | 55,217 | -0.02(-0.17%) |
Sep 26, 2002 | 10.46 | 10.63 | 10.45 | 10.63 | 67,658 | +0.21(+1.98%) |
Sep 25, 2002 | 10.36 | 10.49 | 10.36 | 10.43 | 73,114 | +0.09(+0.84%) |
Sep 24, 2002 | 10.52 | 10.52 | 10.20 | 10.34 | 2,029,751 | -0.11(-1.05%) |
Sep 23, 2002 | 10.57 | 10.57 | 10.45 | 10.45 | 72,678 | -0.10(-0.91%) |
Sep 20, 2002 | 10.54 | 10.57 | 10.45 | 10.55 | 67,658 | +0.09(+0.83%) |
Sep 19, 2002 | 10.57 | 10.57 | 10.46 | 10.46 | 58,055 | -0.06(-0.57%) |
Sep 18, 2002 | 10.57 | 10.57 | 10.45 | 10.52 | 62,856 | +0.00(+0.04%) |
Sep 17, 2002 | 10.63 | 10.65 | 10.50 | 10.52 | 77,916 | -0.10(-0.91%) |
Sep 16, 2002 | 10.63 | 10.63 | 10.54 | 10.61 | 60,456 | +0.03(+0.26%) |
Sep 13, 2002 | 10.61 | 10.65 | 10.49 | 10.58 | 44,305 | +0.02(+0.22%) |
Sep 12, 2002 | 10.62 | 10.63 | 10.45 | 10.56 | 94,721 | +0.02(+0.17%) |
Sep 11, 2002 | 10.65 | 10.65 | 10.49 | 10.54 | 1,484,119 | +0.07(+0.70%) |
Sep 10, 2002 | 10.49 | 10.65 | 10.46 | 10.47 | 97,122 | -0.17(-1.64%) |
Sep 09, 2002 | 10.60 | 10.73 | 10.53 | 10.64 | 89,047 | +0.06(+0.56%) |
Sep 06, 2002 | 10.57 | 10.64 | 10.50 | 10.58 | 69,840 | +0.05(+0.52%) |
Sep 05, 2002 | 10.54 | 10.64 | 10.45 | 10.53 | 67,221 | +0.01(+0.13%) |
Sep 04, 2002 | 10.68 | 10.68 | 10.44 | 10.52 | 68,749 | -0.05(-0.43%) |
Sep 03, 2002 | 10.61 | 10.61 | 10.43 | 10.56 | 78,352 | -0.05(-0.47%) |
Aug 30, 2002 | 10.72 | 10.77 | 10.61 | 10.61 | 69,186 | -0.07(-0.69%) |
Aug 29, 2002 | 10.69 | 10.76 | 10.57 | 10.68 | 86,428 | -0.00(-0.04%) |
Aug 28, 2002 | 10.63 | 10.70 | 10.63 | 10.69 | 632,933 | +0.02(+0.21%) |
Aug 27, 2002 | 10.72 | 10.72 | 10.63 | 10.67 | 112,181 | -0.08(-0.73%) |
Aug 26, 2002 | 10.67 | 10.74 | 10.61 | 10.74 | 1,484,119 | +0.09(+0.82%) |
Aug 23, 2002 | 10.68 | 10.77 | 10.66 | 10.66 | 960,312 | -0.08(-0.77%) |
Aug 22, 2002 | 10.67 | 10.76 | 10.65 | 10.74 | 75,078 | +0.07(+0.64%) |
Aug 21, 2002 | 10.54 | 10.65 | 10.50 | 10.67 | 78,352 | +0.13(+1.22%) |
Aug 20, 2002 | 10.67 | 10.67 | 10.53 | 10.54 | 114,800 | -0.07(-0.69%) |
Aug 16, 2002 | 10.65 | 10.65 | 10.46 | 10.62 | 59,801 | +0.08(+0.74%) |
Aug 15, 2002 | 10.49 | 10.65 | 10.48 | 10.54 | 96,031 | -0.01(-0.13%) |
Aug 14, 2002 | 10.54 | 10.58 | 10.45 | 10.55 | 78,789 | -0.02(-0.22%) |
Aug 13, 2002 | 10.57 | 10.62 | 10.57 | 10.57 | 149,939 | +0.08(+0.74%) |
Aug 12, 2002 | 10.52 | 10.58 | 10.38 | 10.50 | 98,213 | +0.06(+0.57%) |
Aug 07, 2002 | 10.08 | 10.54 | 10.08 | 10.44 | 206,030 | -0.11(-1.09%) |
Aug 06, 2002 | 10.59 | 10.67 | 10.47 | 10.55 | 199,701 | +0.05(+0.52%) |
Aug 05, 2002 | 10.61 | 10.65 | 10.45 | 10.50 | 104,761 | +0.00(+0.04%) |
Aug 02, 2002 | 10.43 | 10.63 | 10.40 | 10.49 | 103,451 | +0.05(+0.44%) |
Aug 01, 2002 | 10.47 | 10.61 | 10.43 | 10.45 | 129,205 | -0.11(-1.08%) |
Jul 31, 2002 | 10.38 | 10.65 | 10.29 | 10.56 | 128,114 | +0.25(+2.44%) |
Jul 30, 2002 | 10.13 | 10.31 | 10.05 | 10.31 | 106,289 | +0.14(+1.35%) |
Jul 29, 2002 | 9.851 | 10.19 | 9.833 | 10.17 | 157,360 | +0.33(+3.30%) |
Jul 26, 2002 | 9.846 | 9.846 | 9.622 | 9.846 | 112,181 | +0.02(+0.19%) |
Jul 25, 2002 | 9.553 | 9.837 | 9.210 | 9.828 | 180,058 | +0.32(+3.37%) |
Jul 24, 2002 | 7.858 | 9.507 | 7.840 | 9.507 | 628,131 | +0.80(+9.21%) |
Jul 23, 2002 | 9.622 | 9.622 | 8.018 | 8.706 | 953,546 | -0.91(-9.48%) |
Jul 22, 2002 | 10.53 | 10.53 | 9.164 | 9.617 | 676,583 | -0.91(-8.66%) |
Jul 19, 2002 | 10.68 | 10.68 | 10.31 | 10.53 | 71,586 | -0.21(-1.96%) |
Jul 17, 2002 | 10.70 | 10.84 | 10.68 | 10.74 | 98,213 | +0.15(+1.38%) |
Jul 12, 2002 | 10.83 | 10.83 | 10.54 | 10.59 | 92,320 | -0.12(-1.11%) |
Jul 11, 2002 | 10.68 | 10.77 | 10.63 | 10.71 | 91,666 | -0.01(-0.13%) |
Jul 10, 2002 | 10.70 | 10.85 | 10.68 | 10.73 | 131,169 | -0.03(-0.26%) |
Jul 09, 2002 | 10.63 | 10.90 | 10.62 | 10.75 | 140,336 | +0.09(+0.82%) |
Jul 08, 2002 | 10.58 | 10.67 | 10.58 | 10.67 | 103,233 | +0.06(+0.56%) |
Jul 05, 2002 | 10.58 | 10.63 | 10.54 | 10.61 | 35,356 | +0.09(+0.87%) |
Jul 04, 2002 | 10.53 | 10.57 | 10.39 | 10.52 | 75,951 | +0.00(+0.00%) |
Jul 03, 2002 | 10.53 | 10.57 | 10.39 | 10.52 | 75,951 | +0.07(+0.66%) |
Jul 02, 2002 | 10.58 | 10.65 | 10.43 | 10.45 | 97,559 | -0.11(-1.04%) |