Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.80 | 13.15 | 12.49 | 12.89 | 2,606,653 | -0.20(-1.53%) |
Sep 27, 2002 | 12.25 | 13.13 | 12.24 | 13.09 | 5,989,500 | +0.82(+6.70%) |
Sep 26, 2002 | 12.07 | 12.38 | 11.84 | 12.27 | 2,699,700 | +0.27(+2.22%) |
Sep 25, 2002 | 12.07 | 12.16 | 11.69 | 12.00 | 1,849,896 | +0.10(+0.82%) |
Sep 24, 2002 | 11.24 | 12.01 | 11.24 | 11.90 | 1,799,733 | +0.49(+4.28%) |
Sep 23, 2002 | 11.65 | 11.67 | 11.16 | 11.41 | 1,697,727 | -0.23(-1.99%) |
Sep 20, 2002 | 11.38 | 11.71 | 11.22 | 11.64 | 2,335,500 | +0.33(+2.95%) |
Sep 19, 2002 | 11.25 | 11.51 | 11.11 | 11.31 | 1,196,427 | -0.20(-1.74%) |
Sep 18, 2002 | 11.42 | 11.76 | 11.33 | 11.51 | 1,058,100 | -0.04(-0.38%) |
Sep 17, 2002 | 12.07 | 12.09 | 11.52 | 11.56 | 1,108,200 | -0.37(-3.13%) |
Sep 16, 2002 | 11.99 | 12.11 | 11.84 | 11.93 | 1,106,850 | -0.07(-0.59%) |
Sep 13, 2002 | 11.79 | 12.12 | 11.74 | 12.00 | 1,516,152 | +0.12(+1.01%) |
Sep 12, 2002 | 11.64 | 12.01 | 11.60 | 11.88 | 1,194,565 | +0.04(+0.38%) |
Sep 11, 2002 | 11.80 | 12.07 | 11.78 | 11.84 | 1,653,300 | +0.07(+0.60%) |
Sep 10, 2002 | 11.18 | 11.77 | 11.16 | 11.76 | 1,702,789 | +0.64(+5.80%) |
Sep 09, 2002 | 11.21 | 11.42 | 10.86 | 11.12 | 3,266,100 | +0.00(+0.00%) |
Sep 06, 2002 | 12.58 | 12.60 | 11.08 | 11.12 | 7,211,887 | -1.03(-8.49%) |
Sep 05, 2002 | 11.42 | 12.31 | 11.25 | 12.15 | 9,018,150 | +0.92(+8.15%) |
Sep 04, 2002 | 11.47 | 11.78 | 11.00 | 11.24 | 2,547,000 | +0.08(+0.68%) |
Sep 03, 2002 | 11.26 | 11.60 | 11.09 | 11.16 | 1,668,435 | +0.00(+0.04%) |
Aug 30, 2002 | 11.42 | 11.58 | 11.14 | 11.16 | 1,760,100 | -0.33(-2.86%) |
Aug 29, 2002 | 10.36 | 11.58 | 10.27 | 11.48 | 2,680,680 | +1.31(+12.88%) |
Aug 28, 2002 | 10.79 | 10.88 | 10.16 | 10.17 | 1,909,611 | -0.61(-5.69%) |
Aug 27, 2002 | 11.52 | 11.60 | 10.72 | 10.79 | 1,815,450 | -0.72(-6.29%) |
Aug 26, 2002 | 11.44 | 11.56 | 11.01 | 11.51 | 1,348,950 | +0.19(+1.65%) |
Aug 23, 2002 | 11.49 | 11.60 | 11.29 | 11.32 | 630,300 | -0.28(-2.37%) |
Aug 22, 2002 | 11.65 | 11.78 | 11.47 | 11.60 | 779,269 | -0.08(-0.72%) |
Aug 21, 2002 | 11.32 | 11.72 | 11.32 | 11.68 | 1,376,700 | +0.43(+3.83%) |
Aug 20, 2002 | 11.45 | 11.53 | 11.04 | 11.25 | 1,644,606 | +0.85(+8.20%) |
Aug 16, 2002 | 10.39 | 10.74 | 10.20 | 10.40 | 1,300,650 | +0.07(+0.65%) |
Aug 15, 2002 | 10.69 | 10.95 | 10.31 | 10.33 | 911,194 | -0.35(-3.29%) |
Aug 14, 2002 | 10.17 | 10.93 | 10.06 | 10.68 | 2,246,700 | +0.51(+4.98%) |
Aug 13, 2002 | 9.542 | 10.32 | 9.498 | 10.18 | 1,710,150 | +0.63(+6.61%) |
Aug 12, 2002 | 9.556 | 9.667 | 9.422 | 9.547 | 328,662 | +0.13(+1.42%) |
Aug 07, 2002 | 9.098 | 9.507 | 9.089 | 9.413 | 1,037,676 | +0.52(+5.90%) |
Aug 06, 2002 | 8.756 | 9.302 | 8.756 | 8.889 | 89,550,000 | +0.22(+2.51%) |
Aug 05, 2002 | 8.973 | 8.978 | 8.604 | 8.671 | 1,277,380 | -0.26(-2.94%) |
Aug 02, 2002 | 9.156 | 9.156 | 8.844 | 8.933 | 900,010 | -0.22(-2.38%) |
Aug 01, 2002 | 9.200 | 9.298 | 8.889 | 9.151 | 783,754 | -0.07(-0.72%) |
Jul 31, 2002 | 9.333 | 9.333 | 8.800 | 9.218 | 1,207,200 | -0.35(-3.67%) |
Jul 30, 2002 | 8.858 | 9.573 | 8.778 | 9.569 | 1,256,400 | +0.63(+7.01%) |
Jul 29, 2002 | 8.360 | 8.996 | 8.356 | 8.942 | 974,416 | +0.59(+7.02%) |
Jul 26, 2002 | 8.316 | 8.404 | 8.000 | 8.356 | 563,175 | +0.19(+2.34%) |
Jul 25, 2002 | 8.400 | 8.658 | 7.947 | 8.164 | 798,648 | -0.45(-5.21%) |
Jul 24, 2002 | 8.044 | 8.689 | 7.822 | 8.613 | 1,218,900 | +0.46(+5.67%) |
Jul 23, 2002 | 8.227 | 8.436 | 8.071 | 8.151 | 1,812,282 | +0.29(+3.73%) |
Jul 22, 2002 | 7.720 | 8.031 | 7.427 | 7.858 | 1,265,092 | +0.10(+1.32%) |
Jul 19, 2002 | 7.813 | 7.844 | 7.151 | 7.756 | 1,622,850 | -0.66(-7.87%) |
Jul 17, 2002 | 8.698 | 8.893 | 8.293 | 8.418 | 654,000 | +0.17(+2.10%) |
Jul 12, 2002 | 7.924 | 8.333 | 7.893 | 8.244 | 1,027,050 | +0.25(+3.17%) |
Jul 11, 2002 | 8.040 | 8.089 | 7.689 | 7.991 | 1,959,900 | -0.11(-1.37%) |
Jul 10, 2002 | 8.067 | 8.218 | 7.880 | 8.102 | 861,750 | +0.04(+0.50%) |
Jul 09, 2002 | 8.000 | 8.062 | 8.000 | 8.062 | 1,247,700 | +0.06(+0.78%) |
Jul 08, 2002 | 8.449 | 8.707 | 8.004 | 8.000 | 914,400 | -0.45(-5.31%) |
Jul 05, 2002 | 8.062 | 8.547 | 8.058 | 8.449 | 479,250 | +0.41(+5.14%) |
Jul 04, 2002 | 8.404 | 8.418 | 7.844 | 8.036 | 1,849,050 | +0.00(+0.00%) |
Jul 03, 2002 | 8.404 | 8.418 | 7.844 | 8.036 | 1,848,900 | -0.33(-3.98%) |
Jul 02, 2002 | 8.338 | 8.724 | 8.298 | 8.369 | 1,353,300 | -0.05(-0.58%) |