Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.74 | 10.77 | 10.36 | 10.68 | 8,386,683 | -0.23(-2.06%) |
Sep 27, 2002 | 11.19 | 11.19 | 10.78 | 10.90 | 704,490 | -0.31(-2.75%) |
Sep 26, 2002 | 10.79 | 11.25 | 10.69 | 11.21 | 6,758,769 | +0.54(+5.10%) |
Sep 25, 2002 | 10.66 | 10.72 | 10.51 | 10.67 | 7,577,061 | +0.18(+1.67%) |
Sep 24, 2002 | 10.83 | 10.83 | 10.49 | 10.49 | 7,312,606 | -0.37(-3.45%) |
Sep 23, 2002 | 10.86 | 10.91 | 10.72 | 10.87 | 4,116,389 | -0.09(-0.86%) |
Sep 20, 2002 | 10.79 | 11.02 | 10.75 | 10.96 | 6,237,446 | +0.19(+1.78%) |
Sep 19, 2002 | 10.73 | 11.06 | 10.65 | 10.77 | 7,103,427 | +0.01(+0.10%) |
Sep 18, 2002 | 10.88 | 10.90 | 10.71 | 10.76 | 4,071,410 | -0.14(-1.27%) |
Sep 17, 2002 | 10.97 | 11.08 | 10.80 | 10.90 | 4,875,071 | +0.01(+0.14%) |
Sep 16, 2002 | 10.95 | 10.96 | 10.80 | 10.88 | 4,495,188 | -0.09(-0.79%) |
Sep 13, 2002 | 10.97 | 11.00 | 10.83 | 10.97 | 3,389,680 | -0.04(-0.37%) |
Sep 12, 2002 | 11.16 | 11.16 | 10.94 | 11.01 | 3,184,295 | -0.15(-1.36%) |
Sep 11, 2002 | 11.24 | 11.24 | 11.09 | 11.16 | 2,907,918 | +0.03(+0.28%) |
Sep 10, 2002 | 10.93 | 11.13 | 10.89 | 11.13 | 4,781,319 | +0.16(+1.50%) |
Sep 09, 2002 | 10.91 | 11.02 | 10.74 | 10.96 | 4,144,569 | +0.03(+0.29%) |
Sep 06, 2002 | 10.92 | 11.13 | 10.91 | 10.93 | 8,672,272 | +0.14(+1.26%) |
Sep 05, 2002 | 10.89 | 11.06 | 10.61 | 10.80 | 18,078,840 | -0.45(-3.99%) |
Sep 04, 2002 | 11.12 | 11.28 | 10.87 | 11.25 | 6,467,218 | +0.11(+0.98%) |
Sep 03, 2002 | 11.15 | 11.26 | 11.01 | 11.14 | 6,315,482 | -0.04(-0.33%) |
Aug 30, 2002 | 11.06 | 11.35 | 11.04 | 11.17 | 6,779,903 | +0.11(+1.03%) |
Aug 29, 2002 | 11.06 | 11.25 | 11.00 | 11.06 | 6,481,850 | -0.23(-1.99%) |
Aug 28, 2002 | 11.50 | 11.54 | 11.18 | 11.28 | 4,985,621 | -0.32(-2.80%) |
Aug 27, 2002 | 11.80 | 11.83 | 11.61 | 11.61 | 5,427,283 | -0.15(-1.27%) |
Aug 26, 2002 | 11.58 | 11.78 | 11.50 | 11.76 | 5,732,923 | +0.18(+1.56%) |
Aug 23, 2002 | 11.70 | 11.72 | 11.57 | 11.58 | 216,766 | -0.17(-1.43%) |
Aug 22, 2002 | 11.70 | 11.76 | 11.56 | 11.75 | 4,664,266 | +0.02(+0.16%) |
Aug 21, 2002 | 11.50 | 11.73 | 11.49 | 11.73 | 3,841,096 | +0.25(+2.15%) |
Aug 20, 2002 | 11.54 | 11.63 | 11.41 | 11.48 | 4,325,569 | +0.26(+2.32%) |
Aug 16, 2002 | 11.13 | 11.26 | 11.12 | 11.22 | 5,741,593 | +0.02(+0.18%) |
Aug 15, 2002 | 11.36 | 11.42 | 10.97 | 11.20 | 6,488,895 | -0.15(-1.32%) |
Aug 14, 2002 | 11.00 | 11.38 | 10.73 | 11.35 | 5,699,866 | +0.35(+3.22%) |
Aug 13, 2002 | 11.20 | 11.31 | 10.96 | 10.99 | 4,434,494 | -0.21(-1.86%) |
Aug 12, 2002 | 11.14 | 11.28 | 10.99 | 11.20 | 4,043,230 | +0.38(+3.49%) |
Aug 07, 2002 | 10.68 | 10.86 | 10.51 | 10.82 | 4,705,993 | +0.20(+1.91%) |
Aug 06, 2002 | 10.43 | 10.81 | 10.42 | 10.62 | 4,507,652 | +0.33(+3.23%) |
Aug 05, 2002 | 10.44 | 10.56 | 10.26 | 10.29 | 4,885,367 | -0.12(-1.13%) |
Aug 02, 2002 | 10.74 | 10.77 | 10.29 | 10.41 | 5,149,822 | -0.33(-3.09%) |
Aug 01, 2002 | 10.79 | 10.84 | 10.72 | 10.74 | 5,599,070 | -0.09(-0.80%) |
Jul 31, 2002 | 10.79 | 10.85 | 10.61 | 10.83 | 46,658,916 | -0.01(-0.08%) |
Jul 30, 2002 | 10.77 | 11.01 | 10.66 | 10.84 | 5,828,300 | +0.04(+0.39%) |
Jul 29, 2002 | 10.70 | 10.82 | 10.67 | 10.79 | 10,061,743 | +0.28(+2.61%) |
Jul 26, 2002 | 10.54 | 10.54 | 10.36 | 10.52 | 6,482,392 | -0.01(-0.07%) |
Jul 25, 2002 | 10.19 | 10.68 | 10.16 | 10.53 | 10,596,072 | +0.29(+2.83%) |
Jul 24, 2002 | 10.08 | 10.26 | 9.778 | 10.24 | 11,709,166 | +0.11(+1.13%) |
Jul 23, 2002 | 10.48 | 10.48 | 10.10 | 10.12 | 10,635,090 | -0.34(-3.26%) |
Jul 22, 2002 | 10.72 | 10.84 | 10.28 | 10.46 | 8,726,464 | -0.26(-2.44%) |
Jul 19, 2002 | 10.87 | 10.98 | 10.62 | 10.72 | 8,780,113 | -0.22(-2.02%) |
Jul 17, 2002 | 10.89 | 11.02 | 10.74 | 10.95 | 9,731,717 | +0.11(+1.06%) |
Jul 12, 2002 | 11.10 | 11.15 | 10.70 | 10.83 | 10,652,973 | -0.16(-1.43%) |
Jul 11, 2002 | 11.15 | 11.19 | 10.88 | 10.99 | 8,644,093 | -0.26(-2.30%) |
Jul 10, 2002 | 11.44 | 11.45 | 11.21 | 11.25 | 6,112,264 | -0.17(-1.49%) |
Jul 09, 2002 | 11.58 | 11.71 | 11.40 | 11.42 | 7,401,480 | -0.19(-1.62%) |
Jul 08, 2002 | 11.71 | 11.71 | 11.50 | 11.61 | 5,791,992 | -0.10(-0.88%) |
Jul 05, 2002 | 13.84 | 11.71 | 11.62 | 11.71 | 4,319,607 | +0.12(+1.07%) |
Jul 04, 2002 | 11.70 | 11.71 | 11.48 | 11.58 | 6,566,389 | +0.00(+0.00%) |
Jul 03, 2002 | 11.70 | 11.71 | 11.48 | 11.58 | 6,566,389 | -0.11(-0.96%) |
Jul 02, 2002 | 11.81 | 11.89 | 11.59 | 11.70 | 6,986,373 | -0.23(-1.89%) |