Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.48 | 10.48 | 9.973 | 10.41 | 1,554,289 | -0.34(-3.21%) |
Sep 27, 2002 | 10.92 | 11.09 | 10.54 | 10.75 | 906,414 | -0.19(-1.75%) |
Sep 26, 2002 | 10.57 | 11.02 | 10.45 | 10.94 | 1,136,775 | +0.39(+3.71%) |
Sep 25, 2002 | 10.37 | 10.60 | 10.20 | 10.55 | 931,305 | +0.33(+3.25%) |
Sep 24, 2002 | 10.41 | 10.43 | 10.02 | 10.22 | 1,506,855 | -0.25(-2.36%) |
Sep 23, 2002 | 10.95 | 11.03 | 10.33 | 10.47 | 1,452,611 | -0.48(-4.40%) |
Sep 20, 2002 | 10.94 | 11.20 | 10.77 | 10.95 | 1,706,454 | -0.13(-1.15%) |
Sep 19, 2002 | 11.07 | 11.23 | 10.86 | 11.08 | 1,622,623 | -0.23(-2.03%) |
Sep 18, 2002 | 11.24 | 11.40 | 11.00 | 11.31 | 793,699 | +0.04(+0.34%) |
Sep 17, 2002 | 11.71 | 11.77 | 11.26 | 11.27 | 990,481 | -0.30(-2.58%) |
Sep 16, 2002 | 11.43 | 11.75 | 11.39 | 11.57 | 998,465 | +0.11(+0.97%) |
Sep 13, 2002 | 11.23 | 11.53 | 11.20 | 11.46 | 582,594 | +0.17(+1.51%) |
Sep 12, 2002 | 11.26 | 11.39 | 11.17 | 11.29 | 1,056,701 | -0.17(-1.45%) |
Sep 11, 2002 | 11.50 | 11.67 | 11.41 | 11.45 | 705,876 | +0.04(+0.34%) |
Sep 10, 2002 | 11.82 | 11.82 | 11.19 | 11.41 | 1,815,177 | -0.38(-3.21%) |
Sep 09, 2002 | 11.68 | 11.85 | 11.48 | 11.79 | 874,478 | +0.13(+1.13%) |
Sep 06, 2002 | 11.84 | 11.84 | 11.57 | 11.66 | 686,620 | -0.02(-0.18%) |
Sep 05, 2002 | 11.37 | 11.77 | 11.37 | 11.68 | 1,726,649 | +0.00(+0.00%) |
Sep 04, 2002 | 11.42 | 11.69 | 11.39 | 11.68 | 961,363 | +0.27(+2.35%) |
Sep 03, 2002 | 11.56 | 11.56 | 11.33 | 11.41 | 1,257,239 | -0.37(-3.11%) |
Aug 30, 2002 | 11.61 | 12.00 | 11.56 | 11.78 | 963,476 | +0.06(+0.55%) |
Aug 29, 2002 | 11.54 | 11.75 | 11.50 | 11.72 | 6,645,475 | +0.00(+0.04%) |
Aug 28, 2002 | 11.56 | 11.80 | 11.50 | 11.71 | 2,106,592 | +0.19(+1.66%) |
Aug 27, 2002 | 11.48 | 11.57 | 11.31 | 11.52 | 2,278,482 | +0.14(+1.23%) |
Aug 26, 2002 | 11.71 | 11.71 | 11.11 | 11.38 | 657,502 | -0.26(-2.20%) |
Aug 23, 2002 | 11.67 | 11.71 | 11.29 | 11.63 | 3,128,774 | -0.06(-0.47%) |
Aug 22, 2002 | 11.92 | 12.01 | 11.54 | 11.69 | 4,336,936 | -0.09(-0.76%) |
Aug 21, 2002 | 12.78 | 12.78 | 11.65 | 11.78 | 7,067,217 | -1.39(-10.57%) |
Aug 20, 2002 | 13.48 | 13.48 | 13.06 | 13.17 | 93,928 | +0.03(+0.26%) |
Aug 16, 2002 | 13.28 | 13.40 | 12.99 | 13.14 | 669,478 | -0.15(-1.12%) |
Aug 15, 2002 | 12.86 | 13.44 | 12.86 | 13.29 | 1,335,435 | +0.43(+3.31%) |
Aug 14, 2002 | 12.88 | 13.01 | 12.63 | 12.86 | 2,015,481 | +0.13(+1.00%) |
Aug 13, 2002 | 13.12 | 13.31 | 12.70 | 12.73 | 982,497 | -0.46(-3.52%) |
Aug 12, 2002 | 13.03 | 13.33 | 12.91 | 13.20 | 802,858 | +0.47(+3.68%) |
Aug 07, 2002 | 12.95 | 12.96 | 12.29 | 12.73 | 1,450,263 | +0.14(+1.08%) |
Aug 06, 2002 | 12.03 | 12.89 | 12.03 | 12.59 | 979,444 | +0.60(+5.01%) |
Aug 05, 2002 | 12.39 | 12.43 | 11.92 | 11.99 | 1,794,513 | -0.68(-5.34%) |
Aug 02, 2002 | 13.20 | 13.21 | 12.44 | 12.67 | 1,616,987 | -0.55(-4.16%) |
Aug 01, 2002 | 13.67 | 13.69 | 13.16 | 13.22 | 1,402,124 | -0.45(-3.30%) |
Jul 31, 2002 | 14.14 | 14.14 | 13.50 | 13.67 | 1,955,131 | -0.46(-3.28%) |
Jul 30, 2002 | 14.33 | 14.45 | 13.85 | 14.13 | 897,491 | -0.19(-1.34%) |
Jul 29, 2002 | 13.74 | 14.35 | 13.74 | 14.33 | 812,485 | +0.69(+5.06%) |
Jul 26, 2002 | 13.52 | 13.84 | 13.15 | 13.64 | 843,012 | +0.15(+1.14%) |
Jul 25, 2002 | 12.65 | 13.55 | 12.35 | 13.48 | 1,883,041 | +0.83(+6.60%) |
Jul 24, 2002 | 12.09 | 12.75 | 12.01 | 12.65 | 2,666,174 | +0.35(+2.84%) |
Jul 23, 2002 | 12.35 | 12.61 | 12.24 | 12.30 | 2,464,227 | +0.18(+1.51%) |
Jul 22, 2002 | 12.41 | 12.84 | 11.46 | 12.12 | 1,830,910 | -0.28(-2.27%) |
Jul 19, 2002 | 13.56 | 13.63 | 12.26 | 12.40 | 1,782,302 | -1.29(-9.40%) |
Jul 17, 2002 | 13.86 | 14.44 | 13.44 | 13.68 | 1,143,115 | -0.66(-4.60%) |
Jul 12, 2002 | 14.56 | 14.69 | 14.07 | 14.34 | 187,857 | -0.18(-1.23%) |
Jul 11, 2002 | 14.95 | 14.95 | 14.29 | 14.52 | 1,683,911 | -0.47(-3.12%) |
Jul 10, 2002 | 15.31 | 15.50 | 14.90 | 14.99 | 999,639 | -0.32(-2.09%) |
Jul 09, 2002 | 15.56 | 15.76 | 15.23 | 15.31 | 655,389 | -0.34(-2.18%) |
Jul 08, 2002 | 15.68 | 15.68 | 15.65 | 15.65 | 581,185 | -0.03(-0.19%) |
Jul 05, 2002 | 15.20 | 15.80 | 15.18 | 15.68 | 410,469 | +0.58(+3.86%) |
Jul 04, 2002 | 15.46 | 15.46 | 14.13 | 15.10 | 1,428,425 | +0.00(+0.00%) |
Jul 03, 2002 | 15.46 | 15.46 | 14.13 | 15.10 | 1,428,425 | -0.43(-2.77%) |
Jul 02, 2002 | 15.97 | 16.05 | 15.35 | 15.53 | 1,153,917 | -0.51(-3.19%) |