Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.08 | 10.08 | 9.499 | 9.938 | 37,815 | -0.14(-1.43%) |
Sep 27, 2002 | 10.64 | 10.86 | 10.07 | 10.08 | 38,104 | -0.57(-5.32%) |
Sep 26, 2002 | 10.50 | 10.68 | 9.995 | 10.65 | 36,018 | +0.21(+2.05%) |
Sep 25, 2002 | 10.03 | 10.60 | 9.794 | 10.43 | 33,515 | +0.54(+5.45%) |
Sep 24, 2002 | 9.528 | 10.41 | 9.521 | 9.894 | 47,283 | -0.30(-2.95%) |
Sep 23, 2002 | 10.78 | 10.79 | 9.894 | 10.20 | 27,396 | -0.39(-3.69%) |
Sep 20, 2002 | 11.07 | 11.07 | 10.50 | 10.59 | 19,094,032 | +0.16(+1.53%) |
Sep 19, 2002 | 10.51 | 10.68 | 10.08 | 10.43 | 36,296 | -0.07(-0.68%) |
Sep 18, 2002 | 10.43 | 10.74 | 10.23 | 10.50 | 24,615 | +0.25(+2.46%) |
Sep 17, 2002 | 10.94 | 10.94 | 10.25 | 10.25 | 22,389 | -0.42(-3.91%) |
Sep 16, 2002 | 10.79 | 11.09 | 10.66 | 10.66 | 4,950,819 | -0.02(-0.20%) |
Sep 13, 2002 | 10.07 | 10.94 | 10.04 | 10.69 | 63,355 | +0.76(+7.68%) |
Sep 12, 2002 | 10.68 | 10.68 | 9.894 | 9.923 | 27,813 | -0.78(-7.26%) |
Sep 11, 2002 | 10.79 | 10.79 | 10.70 | 10.70 | 12,098 | -0.09(-0.80%) |
Sep 10, 2002 | 10.80 | 10.80 | 10.59 | 10.79 | 37,965 | +0.00(+0.00%) |
Sep 09, 2002 | 11.09 | 11.40 | 10.68 | 10.79 | 55,905 | -0.37(-3.29%) |
Sep 06, 2002 | 11.13 | 11.35 | 10.79 | 11.15 | 26,283 | +0.37(+3.40%) |
Sep 05, 2002 | 10.79 | 11.19 | 10.66 | 10.79 | 63,275 | -0.36(-3.23%) |
Sep 04, 2002 | 10.71 | 11.27 | 10.43 | 11.15 | 20,164 | +0.47(+4.38%) |
Sep 03, 2002 | 10.62 | 10.71 | 10.15 | 10.68 | 59,660 | +0.06(+0.54%) |
Aug 30, 2002 | 11.07 | 11.35 | 10.61 | 10.62 | 36,535 | -0.73(-6.46%) |
Aug 29, 2002 | 10.61 | 11.38 | 10.61 | 11.35 | 25,588 | +0.84(+8.00%) |
Aug 28, 2002 | 10.79 | 11.17 | 10.51 | 10.51 | 40,997 | -0.28(-2.59%) |
Aug 27, 2002 | 11.43 | 11.50 | 10.79 | 10.79 | 34,604 | -0.71(-6.13%) |
Aug 26, 2002 | 10.69 | 11.51 | 10.69 | 11.50 | 45,336 | +0.81(+7.60%) |
Aug 23, 2002 | 11.15 | 11.15 | 10.69 | 10.69 | 20,164 | -0.74(-6.48%) |
Aug 22, 2002 | 11.15 | 11.44 | 10.97 | 11.43 | 17,105 | +0.26(+2.32%) |
Aug 21, 2002 | 10.50 | 11.25 | 10.35 | 11.17 | 24,699 | +0.40(+3.74%) |
Aug 20, 2002 | 11.51 | 11.51 | 10.76 | 10.76 | 39,008 | -0.09(-0.80%) |
Aug 16, 2002 | 10.81 | 10.94 | 10.69 | 10.85 | 44,557 | +0.03(+0.27%) |
Aug 15, 2002 | 11.40 | 11.50 | 10.82 | 10.82 | 16,131 | -0.61(-5.35%) |
Aug 14, 2002 | 10.38 | 11.43 | 10.11 | 11.43 | 47,004 | +1.32(+13.09%) |
Aug 13, 2002 | 10.46 | 10.62 | 10.11 | 10.11 | 30,177 | -0.49(-4.61%) |
Aug 12, 2002 | 10.25 | 10.77 | 10.25 | 10.60 | 51,455 | +0.45(+4.46%) |
Aug 07, 2002 | 10.71 | 10.72 | 10.07 | 10.15 | 65,222 | -0.41(-3.88%) |
Aug 06, 2002 | 10.25 | 10.56 | 10.07 | 10.56 | 139,902 | +0.09(+0.82%) |
Aug 05, 2002 | 10.09 | 10.49 | 10.03 | 10.47 | 9,359,274 | +0.39(+3.85%) |
Aug 02, 2002 | 10.03 | 10.54 | 9.959 | 10.08 | 187,046 | +0.02(+0.15%) |
Aug 01, 2002 | 10.27 | 10.56 | 9.959 | 10.07 | 65,083 | +0.34(+3.47%) |
Jul 31, 2002 | 10.44 | 10.63 | 9.729 | 9.729 | 91,645 | -0.88(-8.27%) |
Jul 30, 2002 | 10.66 | 11.05 | 10.35 | 10.61 | 4,909,099 | -0.07(-0.67%) |
Jul 29, 2002 | 10.62 | 11.29 | 10.32 | 10.68 | 77,321 | -0.06(-0.54%) |
Jul 26, 2002 | 10.23 | 10.87 | 10.17 | 10.74 | 50,342 | +0.72(+7.18%) |
Jul 25, 2002 | 9.808 | 10.25 | 9.707 | 10.02 | 53,819 | +0.19(+1.98%) |
Jul 24, 2002 | 9.348 | 9.894 | 9.348 | 9.823 | 75,235 | +0.19(+1.94%) |
Jul 23, 2002 | 10.20 | 10.59 | 9.636 | 9.636 | 41,025 | -0.92(-8.72%) |
Jul 22, 2002 | 10.21 | 10.75 | 9.851 | 10.56 | 56,322 | +0.35(+3.38%) |
Jul 19, 2002 | 9.995 | 10.31 | 9.902 | 10.21 | 103,327 | -0.22(-2.07%) |
Jul 17, 2002 | 10.77 | 10.86 | 10.30 | 10.43 | 81,911 | -0.36(-3.33%) |
Jul 12, 2002 | 10.92 | 11.15 | 10.79 | 10.79 | 111,532 | -0.24(-2.15%) |
Jul 11, 2002 | 11.07 | 11.15 | 10.84 | 11.02 | 67,308 | -0.07(-0.65%) |
Jul 10, 2002 | 11.53 | 11.53 | 11.07 | 11.10 | 98,042 | -0.36(-3.14%) |
Jul 09, 2002 | 11.61 | 11.61 | 11.45 | 11.45 | 79,546 | -0.15(-1.30%) |
Jul 08, 2002 | 11.59 | 11.61 | 11.59 | 11.61 | 34,071 | +0.01(+0.12%) |
Jul 05, 2002 | 11.30 | 11.74 | 11.30 | 11.59 | 9,178 | +0.28(+2.48%) |
Jul 04, 2002 | 11.08 | 11.40 | 11.00 | 11.31 | 25,032 | +0.00(+0.00%) |
Jul 03, 2002 | 11.08 | 11.40 | 11.00 | 11.31 | 25,032 | +0.17(+1.48%) |
Jul 02, 2002 | 11.18 | 11.43 | 11.15 | 11.15 | 19,608 | -0.18(-1.59%) |