Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.14 | 10.14 | 9.913 | 10.02 | 797,072 | -0.16(-1.57%) |
Sep 27, 2002 | 10.36 | 10.43 | 10.16 | 10.18 | 622,598 | -0.19(-1.79%) |
Sep 26, 2002 | 10.31 | 10.38 | 10.22 | 10.36 | 1,113,428 | +0.05(+0.52%) |
Sep 25, 2002 | 10.13 | 10.36 | 10.07 | 10.31 | 1,096,852 | +0.29(+2.88%) |
Sep 24, 2002 | 10.43 | 10.47 | 10.00 | 10.02 | 2,453,588 | -0.43(-4.15%) |
Sep 23, 2002 | 10.74 | 10.76 | 10.46 | 10.46 | 639,174 | -0.32(-2.99%) |
Sep 20, 2002 | 10.74 | 10.82 | 10.69 | 10.78 | 585,793 | +0.04(+0.38%) |
Sep 19, 2002 | 10.78 | 10.78 | 10.62 | 10.74 | 721,213 | -0.17(-1.55%) |
Sep 18, 2002 | 10.94 | 11.03 | 10.74 | 10.91 | 381,257 | -0.04(-0.36%) |
Sep 17, 2002 | 11.15 | 11.17 | 10.93 | 10.95 | 365,523 | -0.17(-1.49%) |
Sep 16, 2002 | 11.06 | 11.12 | 10.92 | 11.11 | 486,053 | +0.01(+0.13%) |
Sep 13, 2002 | 11.00 | 11.10 | 10.93 | 11.10 | 455,710 | +0.04(+0.34%) |
Sep 12, 2002 | 11.16 | 11.19 | 11.06 | 11.06 | 1,123,823 | -0.10(-0.92%) |
Sep 11, 2002 | 11.16 | 11.21 | 11.12 | 11.16 | 359,904 | +0.07(+0.66%) |
Sep 10, 2002 | 11.19 | 11.19 | 10.96 | 11.09 | 890,630 | -0.09(-0.83%) |
Sep 09, 2002 | 11.02 | 11.24 | 10.96 | 11.18 | 799,881 | +0.16(+1.44%) |
Sep 06, 2002 | 10.93 | 11.02 | 10.78 | 11.02 | 1,006,946 | +0.16(+1.51%) |
Sep 05, 2002 | 10.66 | 10.92 | 10.61 | 10.86 | 1,137,309 | +0.20(+1.90%) |
Sep 04, 2002 | 10.55 | 10.69 | 10.45 | 10.66 | 974,636 | +0.11(+1.08%) |
Sep 03, 2002 | 10.65 | 10.70 | 10.44 | 10.54 | 1,412,927 | -0.14(-1.33%) |
Aug 30, 2002 | 10.46 | 10.80 | 10.43 | 10.69 | 648,727 | +0.19(+1.78%) |
Aug 29, 2002 | 10.69 | 10.69 | 10.37 | 10.50 | 1,060,046 | -0.19(-1.81%) |
Aug 28, 2002 | 10.89 | 10.97 | 10.63 | 10.69 | 627,936 | -0.27(-2.48%) |
Aug 27, 2002 | 10.99 | 11.02 | 10.86 | 10.97 | 477,906 | -0.02(-0.19%) |
Aug 26, 2002 | 10.91 | 10.99 | 10.73 | 10.99 | 708,289 | +0.06(+0.55%) |
Aug 23, 2002 | 11.01 | 11.02 | 10.88 | 10.93 | 440,819 | -0.09(-0.79%) |
Aug 22, 2002 | 11.10 | 11.15 | 10.87 | 11.01 | 767,290 | -0.09(-0.80%) |
Aug 21, 2002 | 11.16 | 11.20 | 10.97 | 11.10 | 631,589 | -0.06(-0.53%) |
Aug 20, 2002 | 11.20 | 11.26 | 11.08 | 11.16 | 594,502 | +0.29(+2.67%) |
Aug 16, 2002 | 10.93 | 10.94 | 10.77 | 10.87 | 559,945 | -0.10(-0.89%) |
Aug 15, 2002 | 11.03 | 11.05 | 10.86 | 10.97 | 1,165,967 | -0.11(-1.01%) |
Aug 14, 2002 | 10.90 | 11.08 | 10.76 | 11.08 | 909,735 | +0.18(+1.63%) |
Aug 13, 2002 | 10.86 | 11.09 | 10.71 | 10.90 | 1,343,812 | +0.04(+0.39%) |
Aug 12, 2002 | 10.77 | 10.89 | 10.64 | 10.86 | 3,648,775 | -0.28(-2.56%) |
Aug 07, 2002 | 10.99 | 11.18 | 10.84 | 11.15 | 1,271,606 | +0.27(+2.52%) |
Aug 06, 2002 | 10.69 | 10.99 | 10.69 | 10.87 | 1,787,160 | +0.30(+2.81%) |
Aug 05, 2002 | 10.64 | 10.81 | 10.54 | 10.57 | 1,400,565 | -0.08(-0.74%) |
Aug 02, 2002 | 10.57 | 10.72 | 10.50 | 10.65 | 1,178,329 | +0.04(+0.34%) |
Aug 01, 2002 | 10.67 | 10.80 | 10.46 | 10.62 | 1,040,379 | -0.13(-1.24%) |
Jul 31, 2002 | 10.31 | 10.77 | 10.31 | 10.75 | 1,000,203 | +0.44(+4.26%) |
Jul 30, 2002 | 10.30 | 10.36 | 10.24 | 10.31 | 889,787 | -0.02(-0.21%) |
Jul 29, 2002 | 9.957 | 10.33 | 9.920 | 10.33 | 1,153,605 | +0.40(+4.01%) |
Jul 26, 2002 | 10.16 | 10.16 | 9.861 | 9.934 | 1,302,792 | -0.22(-2.21%) |
Jul 25, 2002 | 9.637 | 10.32 | 9.557 | 10.16 | 2,860,131 | +0.75(+7.96%) |
Jul 24, 2002 | 9.245 | 9.546 | 9.087 | 9.409 | 2,020,916 | +0.16(+1.77%) |
Jul 23, 2002 | 9.275 | 9.475 | 8.987 | 9.245 | 1,577,848 | -0.01(-0.13%) |
Jul 22, 2002 | 9.147 | 9.690 | 9.146 | 9.258 | 1,771,427 | +0.11(+1.21%) |
Jul 19, 2002 | 9.516 | 9.518 | 8.987 | 9.147 | 1,938,596 | -0.42(-4.37%) |
Jul 17, 2002 | 9.606 | 9.727 | 9.553 | 9.566 | 1,057,799 | -0.41(-4.10%) |
Jul 12, 2002 | 9.955 | 10.14 | 9.904 | 9.975 | 1,071,285 | +0.04(+0.38%) |
Jul 11, 2002 | 9.918 | 10.11 | 9.827 | 9.938 | 1,401,127 | +0.02(+0.16%) |
Jul 10, 2002 | 10.38 | 10.39 | 9.868 | 9.921 | 1,853,747 | -0.45(-4.31%) |
Jul 09, 2002 | 10.51 | 10.58 | 10.49 | 10.37 | 1,243,230 | -0.14(-1.34%) |
Jul 08, 2002 | 10.55 | 10.55 | 10.51 | 10.51 | 888,382 | -0.04(-0.40%) |
Jul 05, 2002 | 10.46 | 10.61 | 10.40 | 10.55 | 598,998 | +0.12(+1.13%) |
Jul 04, 2002 | 10.59 | 10.67 | 10.41 | 10.43 | 1,665,226 | +0.00(+0.00%) |
Jul 03, 2002 | 10.59 | 10.67 | 10.41 | 10.43 | 1,665,226 | -0.15(-1.46%) |
Jul 02, 2002 | 10.72 | 10.82 | 10.58 | 10.59 | 1,325,550 | -0.13(-1.25%) |