Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.370 | 9.370 | 9.004 | 9.143 | 16,448,037 | -0.23(-2.42%) |
Sep 27, 2002 | 9.613 | 9.713 | 9.302 | 9.370 | 10,156,041 | -0.29(-3.05%) |
Sep 26, 2002 | 9.394 | 9.671 | 9.388 | 9.664 | 11,580,015 | +0.40(+4.32%) |
Sep 25, 2002 | 9.071 | 9.281 | 9.017 | 9.264 | 10,561,647 | +0.19(+2.14%) |
Sep 24, 2002 | 9.156 | 9.197 | 9.046 | 9.070 | 11,028,604 | -0.13(-1.42%) |
Sep 23, 2002 | 9.248 | 9.347 | 9.107 | 9.201 | 9,624,323 | -0.11(-1.22%) |
Sep 20, 2002 | 9.334 | 9.374 | 9.243 | 9.314 | 14,540,442 | +0.08(+0.89%) |
Sep 19, 2002 | 9.334 | 9.460 | 9.218 | 9.232 | 7,704,609 | -0.17(-1.84%) |
Sep 18, 2002 | 9.421 | 9.544 | 9.281 | 9.405 | 8,282,530 | -0.02(-0.18%) |
Sep 17, 2002 | 9.737 | 9.737 | 9.361 | 9.423 | 12,122,337 | -0.35(-3.55%) |
Sep 16, 2002 | 9.638 | 9.784 | 9.585 | 9.770 | 7,758,387 | +0.11(+1.11%) |
Sep 13, 2002 | 9.506 | 9.689 | 9.474 | 9.663 | 8,280,637 | +0.01(+0.10%) |
Sep 12, 2002 | 9.796 | 9.828 | 9.611 | 9.654 | 11,383,840 | -0.17(-1.69%) |
Sep 11, 2002 | 10.10 | 10.10 | 9.783 | 9.820 | 4,696,085 | -0.13(-1.31%) |
Sep 10, 2002 | 9.803 | 9.968 | 9.796 | 9.951 | 1,287,636 | +0.18(+1.85%) |
Sep 09, 2002 | 9.849 | 9.860 | 9.716 | 9.770 | 9,149,413 | -0.09(-0.94%) |
Sep 06, 2002 | 9.803 | 9.935 | 9.716 | 9.862 | 5,945,849 | +0.20(+2.06%) |
Sep 05, 2002 | 9.609 | 9.697 | 9.495 | 9.663 | 9,457,309 | -0.04(-0.39%) |
Sep 04, 2002 | 9.638 | 9.725 | 9.268 | 9.701 | 14,507,494 | +0.14(+1.49%) |
Sep 03, 2002 | 9.935 | 9.940 | 9.526 | 9.559 | 15,025,199 | -0.56(-5.52%) |
Aug 30, 2002 | 9.941 | 10.23 | 9.941 | 10.12 | 7,712,562 | +0.07(+0.74%) |
Aug 29, 2002 | 10.07 | 10.13 | 9.938 | 10.04 | 7,044,127 | -0.12(-1.21%) |
Aug 28, 2002 | 10.20 | 10.23 | 10.05 | 10.17 | 11,696,660 | -0.15(-1.41%) |
Aug 27, 2002 | 10.47 | 10.56 | 10.29 | 10.31 | 9,569,409 | -0.13(-1.23%) |
Aug 26, 2002 | 10.30 | 10.49 | 10.23 | 10.44 | 9,515,253 | +0.08(+0.82%) |
Aug 23, 2002 | 10.30 | 10.42 | 10.23 | 10.35 | 8,220,042 | -0.04(-0.37%) |
Aug 22, 2002 | 10.18 | 10.43 | 10.14 | 10.39 | 8,908,549 | +0.25(+2.43%) |
Aug 21, 2002 | 9.981 | 10.19 | 9.882 | 10.15 | 11,914,043 | +0.20(+1.99%) |
Aug 20, 2002 | 10.03 | 10.11 | 9.774 | 9.948 | 13,882,990 | -0.21(-2.04%) |
Aug 16, 2002 | 10.15 | 10.21 | 10.09 | 10.16 | 8,520,743 | -0.12(-1.19%) |
Aug 15, 2002 | 10.20 | 10.37 | 10.17 | 10.28 | 11,235,383 | +0.06(+0.58%) |
Aug 14, 2002 | 10.03 | 10.24 | 9.903 | 10.22 | 12,341,993 | +0.28(+2.79%) |
Aug 13, 2002 | 9.907 | 10.11 | 9.820 | 9.941 | 10,771,455 | +0.03(+0.33%) |
Aug 12, 2002 | 9.869 | 9.978 | 9.732 | 9.908 | 7,963,272 | +0.41(+4.31%) |
Aug 07, 2002 | 9.433 | 9.559 | 9.262 | 9.499 | 9,098,286 | +0.18(+1.96%) |
Aug 06, 2002 | 9.123 | 9.473 | 9.091 | 9.317 | 12,406,753 | +0.33(+3.69%) |
Aug 05, 2002 | 9.347 | 9.486 | 8.925 | 8.986 | 12,190,128 | -0.36(-3.87%) |
Aug 02, 2002 | 9.374 | 9.493 | 9.225 | 9.347 | 13,976,155 | +0.03(+0.35%) |
Aug 01, 2002 | 9.737 | 9.783 | 9.235 | 9.314 | 18,968,774 | -0.59(-5.93%) |
Jul 31, 2002 | 9.572 | 9.902 | 9.479 | 9.902 | 24,987,716 | +0.26(+2.74%) |
Jul 30, 2002 | 9.638 | 9.737 | 9.444 | 9.638 | 21,354,688 | -0.18(-1.86%) |
Jul 29, 2002 | 9.506 | 9.828 | 9.441 | 9.820 | 14,250,345 | +0.47(+5.04%) |
Jul 26, 2002 | 9.235 | 9.353 | 9.089 | 9.349 | 11,797,399 | +0.15(+1.59%) |
Jul 25, 2002 | 9.196 | 9.314 | 9.024 | 9.202 | 18,704,810 | -0.12(-1.27%) |
Jul 24, 2002 | 8.839 | 9.367 | 8.666 | 9.321 | 29,422,108 | +0.48(+5.44%) |
Jul 23, 2002 | 9.209 | 9.322 | 8.815 | 8.840 | 26,362,836 | -0.34(-3.68%) |
Jul 22, 2002 | 9.730 | 9.889 | 9.110 | 9.178 | 24,279,138 | -0.66(-6.68%) |
Jul 19, 2002 | 10.31 | 10.36 | 9.638 | 9.836 | 23,172,528 | -0.77(-7.22%) |
Jul 17, 2002 | 10.63 | 10.79 | 10.53 | 10.60 | 13,359,604 | -0.33(-3.02%) |
Jul 12, 2002 | 10.96 | 11.00 | 10.79 | 10.93 | 15,160,780 | +0.02(+0.18%) |
Jul 11, 2002 | 11.21 | 11.28 | 10.89 | 10.91 | 17,353,928 | -0.29(-2.62%) |
Jul 10, 2002 | 11.54 | 11.54 | 11.12 | 11.21 | 13,540,252 | -0.27(-2.39%) |
Jul 09, 2002 | 11.60 | 11.61 | 11.40 | 11.48 | 7,525,476 | -0.15(-1.28%) |
Jul 08, 2002 | 11.57 | 11.63 | 11.46 | 11.63 | 8,209,817 | +0.02(+0.21%) |
Jul 05, 2002 | 11.57 | 11.61 | 11.42 | 11.61 | 6,768,800 | +0.16(+1.38%) |
Jul 04, 2002 | 11.59 | 11.66 | 11.37 | 11.45 | 9,986,376 | +0.00(+0.00%) |
Jul 03, 2002 | 11.59 | 11.66 | 11.37 | 11.45 | 9,982,589 | -0.15(-1.25%) |
Jul 02, 2002 | 11.70 | 11.74 | 11.51 | 11.59 | 9,985,619 | -0.11(-0.90%) |