Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.10 | 10.10 | 9.702 | 9.851 | 15,265,545 | -0.24(-2.42%) |
Sep 27, 2002 | 10.36 | 10.47 | 10.02 | 10.10 | 9,425,897 | -0.32(-3.05%) |
Sep 26, 2002 | 10.12 | 10.42 | 10.12 | 10.41 | 10,747,498 | +0.43(+4.32%) |
Sep 25, 2002 | 9.774 | 10.00 | 9.716 | 9.982 | 9,802,342 | +0.21(+2.14%) |
Sep 24, 2002 | 9.865 | 9.909 | 9.747 | 9.773 | 10,235,729 | -0.14(-1.42%) |
Sep 23, 2002 | 9.965 | 10.07 | 9.813 | 9.914 | 8,932,405 | -0.12(-1.22%) |
Sep 20, 2002 | 10.06 | 10.10 | 9.959 | 10.04 | 13,495,092 | +0.09(+0.89%) |
Sep 19, 2002 | 10.06 | 10.19 | 9.932 | 9.948 | 7,150,704 | -0.19(-1.84%) |
Sep 18, 2002 | 10.15 | 10.28 | 10.00 | 10.13 | 7,687,078 | -0.02(-0.18%) |
Sep 17, 2002 | 10.49 | 10.49 | 10.09 | 10.15 | 11,250,831 | -0.37(-3.55%) |
Sep 16, 2002 | 10.38 | 10.54 | 10.33 | 10.53 | 7,200,616 | +0.12(+1.11%) |
Sep 13, 2002 | 10.24 | 10.44 | 10.21 | 10.41 | 7,685,320 | +0.01(+0.10%) |
Sep 12, 2002 | 10.56 | 10.59 | 10.36 | 10.40 | 10,565,426 | -0.18(-1.69%) |
Sep 11, 2002 | 10.88 | 10.88 | 10.54 | 10.58 | 4,358,471 | -0.14(-1.31%) |
Sep 10, 2002 | 10.56 | 10.74 | 10.56 | 10.72 | 1,195,064 | +0.19(+1.85%) |
Sep 09, 2002 | 10.61 | 10.62 | 10.47 | 10.53 | 8,491,638 | -0.10(-0.94%) |
Sep 06, 2002 | 10.56 | 10.70 | 10.47 | 10.63 | 5,518,387 | +0.21(+2.06%) |
Sep 05, 2002 | 10.35 | 10.45 | 10.23 | 10.41 | 8,777,399 | -0.04(-0.40%) |
Sep 04, 2002 | 10.38 | 10.48 | 9.986 | 10.45 | 13,464,513 | +0.15(+1.49%) |
Sep 03, 2002 | 10.70 | 10.71 | 10.26 | 10.30 | 13,944,999 | -0.60(-5.52%) |
Aug 30, 2002 | 10.71 | 11.02 | 10.71 | 10.90 | 7,158,086 | +0.08(+0.74%) |
Aug 29, 2002 | 10.85 | 10.92 | 10.71 | 10.82 | 6,537,707 | -0.13(-1.21%) |
Aug 28, 2002 | 10.99 | 11.02 | 10.83 | 10.95 | 10,855,757 | -0.16(-1.41%) |
Aug 27, 2002 | 11.28 | 11.38 | 11.09 | 11.11 | 8,881,439 | -0.14(-1.23%) |
Aug 26, 2002 | 11.10 | 11.30 | 11.02 | 11.25 | 8,831,176 | +0.09(+0.82%) |
Aug 23, 2002 | 11.10 | 11.23 | 11.02 | 11.16 | 7,629,082 | -0.04(-0.37%) |
Aug 22, 2002 | 10.97 | 11.24 | 10.92 | 11.20 | 8,268,090 | +0.27(+2.43%) |
Aug 21, 2002 | 10.75 | 10.98 | 10.65 | 10.93 | 11,057,512 | +0.21(+1.99%) |
Aug 20, 2002 | 10.80 | 10.89 | 10.53 | 10.72 | 12,884,906 | -0.22(-2.04%) |
Aug 16, 2002 | 10.94 | 11.00 | 10.88 | 10.94 | 7,908,165 | -0.13(-1.19%) |
Aug 15, 2002 | 10.99 | 11.17 | 10.95 | 11.07 | 10,427,642 | +0.06(+0.58%) |
Aug 14, 2002 | 10.80 | 11.03 | 10.67 | 11.01 | 11,454,695 | +0.30(+2.79%) |
Aug 13, 2002 | 10.67 | 10.89 | 10.58 | 10.71 | 9,997,068 | +0.04(+0.33%) |
Aug 12, 2002 | 10.63 | 10.75 | 10.49 | 10.68 | 7,390,772 | +0.44(+4.31%) |
Aug 07, 2002 | 10.16 | 10.30 | 9.979 | 10.23 | 8,444,186 | +0.20(+1.96%) |
Aug 06, 2002 | 9.830 | 10.21 | 9.795 | 10.04 | 11,514,800 | +0.36(+3.69%) |
Aug 05, 2002 | 10.07 | 10.22 | 9.616 | 9.682 | 11,313,748 | -0.39(-3.87%) |
Aug 02, 2002 | 10.10 | 10.23 | 9.939 | 10.07 | 12,971,373 | +0.04(+0.35%) |
Aug 01, 2002 | 10.49 | 10.54 | 9.951 | 10.04 | 17,605,060 | -0.63(-5.93%) |
Jul 31, 2002 | 10.31 | 10.67 | 10.21 | 10.67 | 23,191,284 | +0.28(+2.74%) |
Jul 30, 2002 | 10.38 | 10.49 | 10.18 | 10.38 | 19,819,444 | -0.20(-1.86%) |
Jul 29, 2002 | 10.24 | 10.59 | 10.17 | 10.58 | 13,225,851 | +0.51(+5.04%) |
Jul 26, 2002 | 9.951 | 10.08 | 9.793 | 10.07 | 10,949,253 | +0.16(+1.59%) |
Jul 25, 2002 | 9.908 | 10.04 | 9.723 | 9.915 | 17,360,072 | -0.13(-1.28%) |
Jul 24, 2002 | 9.524 | 10.09 | 9.337 | 10.04 | 27,306,876 | +0.52(+5.44%) |
Jul 23, 2002 | 9.922 | 10.04 | 9.498 | 9.525 | 24,467,544 | -0.36(-3.68%) |
Jul 22, 2002 | 10.48 | 10.65 | 9.815 | 9.889 | 22,533,648 | -0.71(-6.68%) |
Jul 19, 2002 | 11.11 | 11.16 | 10.38 | 10.60 | 21,506,594 | -0.83(-7.22%) |
Jul 17, 2002 | 11.46 | 11.62 | 11.34 | 11.42 | 12,399,148 | -0.36(-3.02%) |
Jul 12, 2002 | 11.81 | 11.86 | 11.62 | 11.78 | 14,070,832 | +0.02(+0.18%) |
Jul 11, 2002 | 12.07 | 12.16 | 11.74 | 11.76 | 16,106,308 | -0.32(-2.62%) |
Jul 10, 2002 | 12.43 | 12.44 | 11.98 | 12.07 | 12,566,808 | -0.30(-2.39%) |
Jul 09, 2002 | 12.50 | 12.51 | 12.28 | 12.37 | 6,984,450 | -0.16(-1.28%) |
Jul 08, 2002 | 12.46 | 12.53 | 12.34 | 12.53 | 7,619,592 | +0.03(+0.20%) |
Jul 05, 2002 | 12.46 | 12.50 | 12.30 | 12.50 | 6,282,174 | +0.17(+1.38%) |
Jul 04, 2002 | 12.48 | 12.56 | 12.26 | 12.33 | 9,268,430 | +0.00(+0.00%) |
Jul 03, 2002 | 12.48 | 12.56 | 12.26 | 12.33 | 9,264,915 | -0.16(-1.25%) |
Jul 02, 2002 | 12.60 | 12.65 | 12.40 | 12.49 | 9,267,727 | -0.11(-0.90%) |