Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.51 | 10.51 | 10.24 | 10.34 | 1,840,533 | -0.10(-0.92%) |
Sep 27, 2002 | 10.59 | 10.62 | 10.37 | 10.44 | 3,182,400 | -0.18(-1.70%) |
Sep 26, 2002 | 10.46 | 10.67 | 10.41 | 10.62 | 2,259,300 | +0.14(+1.37%) |
Sep 25, 2002 | 10.20 | 10.54 | 10.13 | 10.48 | 3,155,880 | +0.26(+2.59%) |
Sep 24, 2002 | 10.42 | 10.42 | 10.06 | 10.21 | 2,979,073 | -0.18(-1.77%) |
Sep 23, 2002 | 10.35 | 10.42 | 10.27 | 10.40 | 1,795,021 | -0.02(-0.15%) |
Sep 20, 2002 | 10.36 | 10.50 | 10.30 | 10.41 | 1,663,344 | +0.06(+0.61%) |
Sep 19, 2002 | 10.45 | 10.45 | 10.27 | 10.35 | 1,694,730 | -0.12(-1.14%) |
Sep 18, 2002 | 10.56 | 10.59 | 10.38 | 10.47 | 3,170,160 | -0.10(-0.96%) |
Sep 17, 2002 | 10.61 | 10.68 | 10.53 | 10.57 | 2,468,400 | -0.02(-0.17%) |
Sep 16, 2002 | 10.60 | 10.68 | 10.56 | 10.59 | 130,662,000 | -0.05(-0.42%) |
Sep 13, 2002 | 10.62 | 10.64 | 10.57 | 10.63 | 2,560,383 | -0.00(-0.02%) |
Sep 12, 2002 | 10.69 | 10.70 | 10.58 | 10.64 | 1,788,570 | -0.11(-0.99%) |
Sep 11, 2002 | 10.61 | 10.78 | 10.59 | 10.74 | 1,035,810 | +0.15(+1.37%) |
Sep 10, 2002 | 10.56 | 10.64 | 10.49 | 10.60 | 2,830,500 | +0.03(+0.32%) |
Sep 09, 2002 | 10.39 | 10.57 | 10.33 | 10.56 | 1,168,904 | +0.12(+1.16%) |
Sep 06, 2002 | 10.26 | 10.44 | 10.26 | 10.44 | 2,624,460 | +0.20(+1.93%) |
Sep 05, 2002 | 10.03 | 10.25 | 10.02 | 10.24 | 1,650,870 | +0.11(+1.06%) |
Sep 04, 2002 | 9.880 | 10.17 | 9.855 | 10.14 | 1,914,631 | +0.25(+2.56%) |
Sep 03, 2002 | 9.765 | 9.931 | 9.620 | 9.882 | 1,219,410 | +0.08(+0.86%) |
Aug 30, 2002 | 9.849 | 9.965 | 9.798 | 9.798 | 996,540 | -0.06(-0.60%) |
Aug 29, 2002 | 9.645 | 9.902 | 9.575 | 9.857 | 1,593,806 | +0.16(+1.66%) |
Aug 28, 2002 | 9.906 | 9.906 | 9.647 | 9.696 | 2,622,073 | -0.30(-2.98%) |
Aug 27, 2002 | 10.17 | 10.17 | 9.939 | 9.994 | 1,588,099 | -0.18(-1.74%) |
Aug 26, 2002 | 10.16 | 10.21 | 10.05 | 10.17 | 2,004,810 | -0.00(-0.04%) |
Aug 23, 2002 | 10.30 | 10.33 | 10.10 | 10.17 | 1,894,140 | -0.20(-1.91%) |
Aug 22, 2002 | 10.29 | 10.46 | 10.15 | 10.37 | 2,567,850 | +0.08(+0.76%) |
Aug 21, 2002 | 10.10 | 10.29 | 10.05 | 10.29 | 3,561,330 | +0.25(+2.44%) |
Aug 20, 2002 | 10.06 | 10.11 | 9.926 | 10.05 | 2,598,929 | -0.12(-1.18%) |
Aug 16, 2002 | 9.933 | 10.21 | 9.869 | 10.17 | 2,790,179 | +0.14(+1.43%) |
Aug 15, 2002 | 9.657 | 10.07 | 9.657 | 10.03 | 3,076,626 | +0.32(+3.29%) |
Aug 14, 2002 | 9.480 | 9.706 | 9.284 | 9.706 | 1,952,790 | +0.22(+2.34%) |
Aug 13, 2002 | 9.659 | 9.692 | 9.471 | 9.484 | 2,190,113 | -0.14(-1.41%) |
Aug 12, 2002 | 9.404 | 9.667 | 9.357 | 9.620 | 1,608,030 | +0.85(+9.63%) |
Aug 07, 2002 | 8.518 | 8.804 | 8.435 | 8.775 | 2,239,869 | +0.36(+4.26%) |
Aug 06, 2002 | 8.422 | 8.714 | 8.396 | 8.416 | 2,803,980 | +0.19(+2.31%) |
Aug 05, 2002 | 8.467 | 8.498 | 8.225 | 8.225 | 1,022,203 | -0.24(-2.80%) |
Aug 02, 2002 | 8.298 | 8.471 | 8.233 | 8.463 | 1,455,014 | +0.20(+2.40%) |
Aug 01, 2002 | 8.392 | 8.475 | 8.231 | 8.265 | 1,384,140 | -0.16(-1.91%) |
Jul 31, 2002 | 8.461 | 8.547 | 8.351 | 8.425 | 1,747,260 | -0.07(-0.85%) |
Jul 30, 2002 | 8.647 | 8.647 | 8.381 | 8.498 | 1,874,846 | -0.16(-1.88%) |
Jul 29, 2002 | 8.298 | 8.714 | 8.257 | 8.661 | 1,419,177 | +0.37(+4.47%) |
Jul 26, 2002 | 8.029 | 8.310 | 8.020 | 8.290 | 1,467,188 | +0.21(+2.55%) |
Jul 25, 2002 | 8.029 | 8.420 | 7.980 | 8.084 | 1,784,229 | -0.00(-0.02%) |
Jul 24, 2002 | 7.745 | 8.251 | 7.647 | 8.086 | 4,289,610 | +0.34(+4.41%) |
Jul 23, 2002 | 7.824 | 7.904 | 7.706 | 7.745 | 1,756,899 | +0.01(+0.13%) |
Jul 22, 2002 | 7.992 | 8.114 | 7.663 | 7.735 | 1,344,870 | -0.29(-3.64%) |
Jul 19, 2002 | 8.127 | 8.143 | 7.894 | 8.027 | 1,352,520 | -0.40(-4.75%) |
Jul 17, 2002 | 8.194 | 8.427 | 8.194 | 8.427 | 1,171,470 | +0.12(+1.46%) |
Jul 12, 2002 | 8.233 | 8.373 | 8.137 | 8.306 | 1,505,520 | +0.03(+0.40%) |
Jul 11, 2002 | 8.392 | 8.516 | 8.114 | 8.273 | 2,242,980 | -0.19(-2.20%) |
Jul 10, 2002 | 8.522 | 8.600 | 8.394 | 8.459 | 3,131,910 | -0.10(-1.17%) |
Jul 09, 2002 | 8.716 | 8.845 | 8.598 | 8.559 | 4,336,530 | -0.16(-1.80%) |
Jul 08, 2002 | 8.722 | 8.722 | 8.716 | 8.716 | 2,078,250 | -0.01(-0.07%) |
Jul 05, 2002 | 8.410 | 8.722 | 8.359 | 8.722 | 810,900 | +0.34(+4.05%) |
Jul 04, 2002 | 8.363 | 8.431 | 7.996 | 8.382 | 2,617,320 | +0.00(+0.00%) |
Jul 03, 2002 | 8.363 | 8.431 | 7.996 | 8.382 | 2,613,750 | -0.04(-0.42%) |
Jul 02, 2002 | 8.627 | 8.708 | 8.265 | 8.418 | 4,522,170 | -0.21(-2.48%) |