Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.63 | 10.63 | 10.15 | 10.39 | 3,496,658 | -0.24(-2.29%) |
Sep 27, 2002 | 10.84 | 10.88 | 10.54 | 10.63 | 3,431,526 | -0.22(-2.02%) |
Sep 26, 2002 | 10.68 | 10.86 | 10.55 | 10.85 | 3,730,798 | +0.29(+2.75%) |
Sep 25, 2002 | 10.34 | 10.61 | 10.28 | 10.56 | 3,948,375 | +0.29(+2.86%) |
Sep 24, 2002 | 10.33 | 10.37 | 10.17 | 10.27 | 4,116,540 | -0.11(-1.03%) |
Sep 23, 2002 | 10.54 | 10.64 | 10.29 | 10.37 | 2,838,034 | -0.35(-3.30%) |
Sep 20, 2002 | 10.67 | 10.76 | 10.60 | 10.73 | 3,435,176 | +0.15(+1.41%) |
Sep 19, 2002 | 10.60 | 10.72 | 10.54 | 10.58 | 3,911,597 | -0.06(-0.60%) |
Sep 18, 2002 | 10.46 | 10.69 | 10.18 | 10.64 | 5,561,245 | -0.07(-0.63%) |
Sep 17, 2002 | 10.95 | 11.01 | 10.66 | 10.71 | 4,114,294 | -0.16(-1.49%) |
Sep 16, 2002 | 10.99 | 10.99 | 10.64 | 10.87 | 8,252,171 | -0.40(-3.55%) |
Sep 13, 2002 | 11.40 | 11.45 | 11.17 | 11.27 | 5,268,149 | -0.29(-2.50%) |
Sep 12, 2002 | 11.74 | 11.76 | 11.52 | 11.56 | 84,223 | -0.24(-2.07%) |
Sep 11, 2002 | 11.84 | 11.91 | 11.64 | 11.81 | 1,348,410 | +0.01(+0.11%) |
Sep 10, 2002 | 11.60 | 11.80 | 11.57 | 11.79 | 2,061,217 | +0.28(+2.43%) |
Sep 09, 2002 | 11.56 | 11.65 | 11.41 | 11.51 | 3,822,321 | -0.16(-1.40%) |
Sep 06, 2002 | 11.73 | 11.85 | 11.66 | 11.68 | 3,126,358 | -0.01(-0.05%) |
Sep 05, 2002 | 11.75 | 11.84 | 11.52 | 11.68 | 2,396,144 | -0.07(-0.59%) |
Sep 04, 2002 | 11.71 | 11.79 | 11.51 | 11.75 | 3,272,344 | +0.04(+0.32%) |
Sep 03, 2002 | 12.02 | 12.04 | 11.71 | 11.72 | 2,950,893 | -0.49(-4.00%) |
Aug 30, 2002 | 12.09 | 12.36 | 12.08 | 12.20 | 2,803,784 | +0.16(+1.32%) |
Aug 29, 2002 | 12.08 | 12.21 | 11.99 | 12.04 | 2,166,496 | -0.07(-0.54%) |
Aug 28, 2002 | 12.20 | 12.20 | 12.08 | 12.11 | 3,108,390 | -0.09(-0.73%) |
Aug 27, 2002 | 12.17 | 12.46 | 12.16 | 12.20 | 2,913,274 | +0.03(+0.26%) |
Aug 26, 2002 | 12.09 | 12.19 | 11.85 | 12.17 | 1,794,511 | +0.16(+1.37%) |
Aug 23, 2002 | 12.30 | 12.30 | 11.95 | 12.00 | 1,701,024 | -0.30(-2.45%) |
Aug 22, 2002 | 12.18 | 12.34 | 12.12 | 12.30 | 1,858,240 | +0.17(+1.42%) |
Aug 21, 2002 | 12.16 | 12.30 | 11.96 | 12.13 | 2,010,684 | +0.12(+1.04%) |
Aug 20, 2002 | 12.00 | 12.13 | 11.93 | 12.01 | 3,034,274 | +0.30(+2.60%) |
Aug 16, 2002 | 11.56 | 11.81 | 11.49 | 11.70 | 2,581,154 | -0.03(-0.24%) |
Aug 15, 2002 | 11.80 | 11.96 | 11.53 | 11.73 | 2,575,259 | -0.09(-0.78%) |
Aug 14, 2002 | 11.46 | 11.86 | 11.17 | 11.82 | 3,641,241 | +0.27(+2.34%) |
Aug 13, 2002 | 11.53 | 11.78 | 11.45 | 11.55 | 2,189,517 | -0.14(-1.22%) |
Aug 12, 2002 | 11.53 | 11.74 | 11.38 | 11.70 | 2,522,760 | +0.35(+3.08%) |
Aug 07, 2002 | 11.10 | 11.38 | 10.93 | 11.35 | 2,377,335 | +0.30(+2.76%) |
Aug 06, 2002 | 10.81 | 11.34 | 10.81 | 11.04 | 2,298,726 | +0.32(+2.99%) |
Aug 05, 2002 | 10.83 | 11.00 | 10.70 | 10.72 | 4,394,476 | -0.18(-1.63%) |
Aug 02, 2002 | 11.36 | 11.40 | 10.73 | 10.90 | 3,849,553 | -0.58(-5.09%) |
Aug 01, 2002 | 11.53 | 11.76 | 11.33 | 11.48 | 3,734,729 | -0.27(-2.29%) |
Jul 31, 2002 | 11.67 | 11.75 | 11.46 | 11.75 | 2,924,503 | -0.00(-0.03%) |
Jul 30, 2002 | 11.77 | 11.85 | 11.38 | 11.76 | 3,417,489 | -0.10(-0.87%) |
Jul 29, 2002 | 11.24 | 11.93 | 11.21 | 11.86 | 3,111,198 | +0.74(+6.65%) |
Jul 26, 2002 | 10.97 | 11.12 | 10.86 | 11.12 | 4,278,529 | +0.23(+2.11%) |
Jul 25, 2002 | 10.70 | 11.12 | 10.50 | 10.89 | 3,252,973 | +0.08(+0.74%) |
Jul 24, 2002 | 10.01 | 10.85 | 9.975 | 10.81 | 3,363,305 | +0.62(+6.08%) |
Jul 23, 2002 | 10.38 | 10.65 | 10.07 | 10.19 | 3,661,174 | -0.09(-0.92%) |
Jul 22, 2002 | 10.47 | 10.68 | 10.08 | 10.29 | 4,885,496 | -0.19(-1.79%) |
Jul 19, 2002 | 10.56 | 10.88 | 10.43 | 10.47 | 3,674,930 | -0.57(-5.15%) |
Jul 17, 2002 | 10.94 | 11.22 | 10.85 | 11.04 | 3,447,528 | -0.57(-4.89%) |
Jul 12, 2002 | 11.56 | 11.88 | 11.44 | 11.61 | 3,216,757 | +0.02(+0.18%) |
Jul 11, 2002 | 11.65 | 11.82 | 11.30 | 11.59 | 4,345,065 | -0.09(-0.78%) |
Jul 10, 2002 | 12.10 | 12.14 | 11.65 | 11.68 | 3,556,176 | -0.45(-3.72%) |
Jul 09, 2002 | 12.01 | 12.38 | 11.98 | 12.13 | 3,900,367 | +0.11(+0.95%) |
Jul 08, 2002 | 12.22 | 12.22 | 11.91 | 12.01 | 3,800,984 | -0.20(-1.66%) |
Jul 05, 2002 | 11.95 | 12.31 | 11.93 | 12.22 | 1,813,040 | +0.38(+3.25%) |
Jul 04, 2002 | 11.86 | 11.94 | 11.51 | 11.83 | 3,252,131 | +0.00(+0.00%) |
Jul 03, 2002 | 11.86 | 11.94 | 11.51 | 11.83 | 3,252,131 | -0.02(-0.18%) |
Jul 02, 2002 | 12.05 | 12.07 | 11.63 | 11.85 | 3,834,954 | -0.16(-1.35%) |