Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.16 | 10.23 | 9.948 | 10.13 | 1,961,684 | -0.06(-0.61%) |
Sep 27, 2002 | 10.18 | 10.24 | 10.15 | 10.19 | 1,939,650 | +0.01(+0.10%) |
Sep 26, 2002 | 10.05 | 10.21 | 10.03 | 10.18 | 1,514,790 | +0.20(+2.01%) |
Sep 25, 2002 | 9.844 | 10.04 | 9.752 | 9.977 | 1,313,856 | +0.19(+1.90%) |
Sep 24, 2002 | 10.08 | 10.10 | 9.725 | 9.792 | 1,807,929 | -0.40(-3.95%) |
Sep 23, 2002 | 10.02 | 10.22 | 10.02 | 10.19 | 1,987,070 | +0.13(+1.27%) |
Sep 20, 2002 | 9.954 | 10.13 | 9.954 | 10.07 | 2,116,396 | +0.11(+1.13%) |
Sep 19, 2002 | 10.28 | 10.35 | 9.917 | 9.954 | 1,499,942 | -0.32(-3.13%) |
Sep 18, 2002 | 10.23 | 10.32 | 10.23 | 10.28 | 1,042,990 | +0.03(+0.33%) |
Sep 17, 2002 | 10.49 | 10.49 | 10.23 | 10.24 | 1,656,091 | -0.14(-1.39%) |
Sep 16, 2002 | 10.17 | 10.42 | 10.14 | 10.39 | 907,916 | +0.21(+2.07%) |
Sep 13, 2002 | 10.15 | 10.21 | 10.10 | 10.18 | 956,294 | -0.02(-0.25%) |
Sep 12, 2002 | 10.34 | 10.34 | 10.18 | 10.20 | 933,063 | -0.17(-1.61%) |
Sep 11, 2002 | 10.43 | 10.43 | 10.36 | 10.37 | 691,654 | -0.01(-0.06%) |
Sep 10, 2002 | 10.38 | 10.43 | 10.29 | 10.37 | 997,486 | +0.03(+0.26%) |
Sep 09, 2002 | 10.20 | 10.40 | 10.06 | 10.35 | 1,394,565 | +0.13(+1.29%) |
Sep 06, 2002 | 10.29 | 10.36 | 10.22 | 10.22 | 1,600,529 | +0.02(+0.16%) |
Sep 05, 2002 | 10.18 | 10.26 | 9.975 | 10.20 | 1,361,994 | -0.03(-0.27%) |
Sep 04, 2002 | 10.12 | 10.23 | 10.07 | 10.23 | 2,506,050 | +0.09(+0.91%) |
Sep 03, 2002 | 10.07 | 10.17 | 9.812 | 10.13 | 2,226,084 | +0.05(+0.45%) |
Aug 30, 2002 | 10.15 | 10.25 | 10.09 | 10.09 | 6,514,199 | -0.10(-1.00%) |
Aug 29, 2002 | 10.18 | 10.33 | 10.13 | 10.19 | 10,801,117 | -0.04(-0.39%) |
Aug 28, 2002 | 10.05 | 10.25 | 9.921 | 10.23 | 2,190,399 | +0.14(+1.34%) |
Aug 27, 2002 | 10.09 | 10.17 | 9.971 | 10.09 | 1,327,747 | -0.05(-0.49%) |
Aug 26, 2002 | 10.33 | 10.38 | 10.08 | 10.14 | 71,847 | -0.15(-1.46%) |
Aug 23, 2002 | 10.39 | 10.48 | 10.27 | 10.29 | 1,248,235 | -0.13(-1.20%) |
Aug 22, 2002 | 10.61 | 10.61 | 10.36 | 10.42 | 2,032,573 | -0.21(-1.98%) |
Aug 21, 2002 | 10.86 | 10.94 | 10.52 | 10.63 | 2,389,417 | +0.03(+0.28%) |
Aug 20, 2002 | 10.33 | 10.70 | 10.24 | 10.60 | 2,703,153 | +0.28(+2.75%) |
Aug 16, 2002 | 10.36 | 10.42 | 10.21 | 10.32 | 1,697,763 | -0.02(-0.22%) |
Aug 15, 2002 | 10.29 | 10.44 | 10.27 | 10.34 | 1,359,839 | +0.00(+0.00%) |
Aug 14, 2002 | 9.998 | 10.34 | 9.812 | 10.34 | 1,291,823 | +0.34(+3.42%) |
Aug 13, 2002 | 10.24 | 10.25 | 9.996 | 9.998 | 971,382 | -0.19(-1.88%) |
Aug 12, 2002 | 10.22 | 10.22 | 10.06 | 10.19 | 668,902 | +0.18(+1.81%) |
Aug 07, 2002 | 9.885 | 10.01 | 9.781 | 10.01 | 1,347,625 | +0.23(+2.33%) |
Aug 06, 2002 | 10.02 | 10.07 | 9.781 | 9.781 | 1,816,312 | -0.05(-0.55%) |
Aug 05, 2002 | 9.934 | 9.944 | 9.810 | 9.835 | 1,145,972 | -0.10(-0.99%) |
Aug 02, 2002 | 9.823 | 9.948 | 9.750 | 9.934 | 1,911,390 | -0.04(-0.36%) |
Aug 01, 2002 | 10.23 | 10.23 | 9.810 | 9.969 | 2,821,702 | -0.39(-3.73%) |
Jul 31, 2002 | 10.28 | 10.36 | 9.917 | 10.36 | 1,621,844 | +0.02(+0.22%) |
Jul 30, 2002 | 10.43 | 10.44 | 10.16 | 10.33 | 2,403,069 | -0.10(-1.00%) |
Jul 29, 2002 | 10.18 | 10.44 | 10.12 | 10.44 | 1,947,554 | +0.36(+3.61%) |
Jul 26, 2002 | 10.09 | 10.12 | 9.982 | 10.07 | 2,251,949 | -0.05(-0.45%) |
Jul 25, 2002 | 9.812 | 10.14 | 9.650 | 10.12 | 2,383,191 | +0.26(+2.60%) |
Jul 24, 2002 | 9.499 | 9.863 | 9.416 | 9.863 | 3,128,731 | +0.28(+2.90%) |
Jul 23, 2002 | 9.551 | 9.990 | 9.453 | 9.585 | 4,470,848 | +0.71(+7.95%) |
Jul 22, 2002 | 8.560 | 9.065 | 8.560 | 8.879 | 2,918,936 | +0.11(+1.21%) |
Jul 19, 2002 | 9.311 | 9.332 | 8.727 | 8.773 | 2,489,286 | -0.90(-9.26%) |
Jul 17, 2002 | 9.860 | 9.992 | 9.564 | 9.668 | 1,279,609 | -0.26(-2.65%) |
Jul 12, 2002 | 9.917 | 10.11 | 9.865 | 9.931 | 1,207,042 | -0.02(-0.17%) |
Jul 11, 2002 | 10.15 | 10.15 | 9.831 | 9.948 | 1,574,903 | -0.22(-2.18%) |
Jul 10, 2002 | 10.39 | 10.44 | 10.02 | 10.17 | 1,454,438 | +0.07(+0.66%) |
Jul 09, 2002 | 10.19 | 10.19 | 10.10 | 10.10 | 1,240,811 | -0.09(-0.90%) |
Jul 08, 2002 | 10.38 | 10.38 | 10.19 | 10.19 | 999,163 | -0.19(-1.81%) |
Jul 05, 2002 | 10.14 | 10.44 | 9.984 | 10.38 | 496,947 | +0.19(+1.89%) |
Jul 04, 2002 | 10.04 | 10.21 | 9.921 | 10.19 | 837,026 | +0.00(+0.00%) |
Jul 03, 2002 | 10.04 | 10.21 | 9.921 | 10.19 | 837,026 | +0.12(+1.20%) |
Jul 02, 2002 | 9.875 | 10.07 | 9.812 | 10.07 | 1,631,423 | +0.11(+1.15%) |