Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.843 | 9.843 | 9.503 | 9.592 | 1,955,188 | -0.33(-3.35%) |
Sep 27, 2002 | 10.09 | 10.31 | 9.916 | 9.924 | 1,347,776 | -0.25(-2.47%) |
Sep 26, 2002 | 10.46 | 10.50 | 10.11 | 10.18 | 1,994,161 | -0.12(-1.18%) |
Sep 25, 2002 | 10.14 | 10.44 | 9.981 | 10.30 | 51,922,932 | +0.38(+3.84%) |
Sep 24, 2002 | 9.941 | 10.18 | 9.860 | 9.916 | 1,637,607 | -0.16(-1.61%) |
Sep 23, 2002 | 10.17 | 10.24 | 9.973 | 10.08 | 1,108,141 | -0.32(-3.12%) |
Sep 20, 2002 | 10.54 | 10.54 | 10.32 | 10.40 | 1,839,255 | +0.06(+0.55%) |
Sep 19, 2002 | 10.58 | 10.64 | 10.35 | 10.35 | 1,417,952 | -0.49(-4.49%) |
Sep 18, 2002 | 10.76 | 10.99 | 10.65 | 10.83 | 746,777 | -0.11(-1.04%) |
Sep 17, 2002 | 11.25 | 11.37 | 10.91 | 10.95 | 466,936 | -0.14(-1.24%) |
Sep 16, 2002 | 11.19 | 11.25 | 10.99 | 11.08 | 247,651 | -0.19(-1.65%) |
Sep 13, 2002 | 11.15 | 11.38 | 11.12 | 11.27 | 304,384 | +0.05(+0.43%) |
Sep 12, 2002 | 11.47 | 11.55 | 11.21 | 11.22 | 419,823 | -0.43(-3.69%) |
Sep 11, 2002 | 11.92 | 11.92 | 11.60 | 11.65 | 886,143 | +0.06(+0.56%) |
Sep 10, 2002 | 11.49 | 11.62 | 11.38 | 11.59 | 357,663 | +0.19(+1.71%) |
Sep 09, 2002 | 11.09 | 11.44 | 11.00 | 11.39 | 862,340 | +0.12(+1.08%) |
Sep 06, 2002 | 11.08 | 11.37 | 11.04 | 11.27 | 3,630,782 | +0.36(+3.35%) |
Sep 05, 2002 | 10.99 | 11.05 | 10.83 | 10.91 | 484,572 | -0.38(-3.38%) |
Sep 04, 2002 | 10.96 | 11.30 | 10.95 | 11.29 | 1,133,671 | +0.34(+3.11%) |
Sep 03, 2002 | 11.23 | 11.32 | 10.95 | 10.95 | 1,800,529 | -0.57(-4.93%) |
Aug 30, 2002 | 11.64 | 11.75 | 11.51 | 11.51 | 1,979,731 | -0.30(-2.54%) |
Aug 29, 2002 | 11.43 | 11.91 | 11.40 | 11.81 | 821,763 | +0.16(+1.39%) |
Aug 28, 2002 | 11.84 | 11.88 | 11.59 | 11.65 | 1,379,966 | -0.33(-2.77%) |
Aug 27, 2002 | 12.42 | 12.46 | 11.94 | 11.98 | 1,402,042 | -0.41(-3.34%) |
Aug 26, 2002 | 12.28 | 12.45 | 12.06 | 12.40 | 792,287 | +0.08(+0.66%) |
Aug 23, 2002 | 12.58 | 12.62 | 12.20 | 12.32 | 1,172,891 | -0.46(-3.62%) |
Aug 22, 2002 | 12.73 | 12.84 | 12.51 | 12.78 | 965,692 | +0.15(+1.16%) |
Aug 21, 2002 | 12.45 | 12.68 | 12.25 | 12.63 | 789,450 | +0.38(+3.11%) |
Aug 20, 2002 | 12.49 | 12.50 | 12.20 | 12.25 | 822,873 | +0.09(+0.73%) |
Aug 16, 2002 | 11.64 | 12.28 | 11.64 | 12.16 | 2,294,599 | +0.28(+2.39%) |
Aug 15, 2002 | 11.94 | 12.00 | 11.59 | 11.88 | 441,406 | +0.16(+1.38%) |
Aug 14, 2002 | 11.14 | 11.77 | 11.04 | 11.72 | 1,105,551 | +0.68(+6.17%) |
Aug 13, 2002 | 11.31 | 11.59 | 11.03 | 11.04 | 861,476 | -0.25(-2.23%) |
Aug 12, 2002 | 11.19 | 11.42 | 11.13 | 11.29 | 232,974 | +0.26(+2.35%) |
Aug 07, 2002 | 11.29 | 11.35 | 10.63 | 11.03 | 840,016 | +0.19(+1.80%) |
Aug 06, 2002 | 10.66 | 11.17 | 10.66 | 10.83 | 536,125 | +0.44(+4.21%) |
Aug 05, 2002 | 10.76 | 10.83 | 10.35 | 10.39 | 546,609 | -0.47(-4.33%) |
Aug 02, 2002 | 10.99 | 11.11 | 10.70 | 10.86 | 1,162,161 | -0.24(-2.12%) |
Aug 01, 2002 | 11.49 | 11.64 | 11.06 | 11.10 | 1,316,326 | -0.51(-4.40%) |
Jul 31, 2002 | 11.53 | 11.66 | 11.38 | 11.61 | 443,009 | -0.06(-0.56%) |
Jul 30, 2002 | 11.38 | 11.78 | 11.32 | 11.68 | 945,712 | +0.18(+1.55%) |
Jul 29, 2002 | 11.19 | 11.55 | 11.08 | 11.50 | 1,246,767 | +0.64(+5.90%) |
Jul 26, 2002 | 10.82 | 10.95 | 10.58 | 10.86 | 1,425,722 | +0.15(+1.36%) |
Jul 25, 2002 | 11.23 | 11.27 | 10.50 | 10.71 | 1,525,498 | -0.68(-5.98%) |
Jul 24, 2002 | 10.46 | 11.39 | 10.46 | 11.39 | 1,102,961 | +0.56(+5.17%) |
Jul 23, 2002 | 11.50 | 11.52 | 10.82 | 10.83 | 1,244,793 | -0.57(-4.98%) |
Jul 22, 2002 | 11.77 | 12.06 | 11.31 | 11.40 | 1,427,695 | -0.63(-5.26%) |
Jul 19, 2002 | 12.22 | 12.45 | 11.87 | 12.03 | 1,750,826 | -0.66(-5.18%) |
Jul 17, 2002 | 13.22 | 13.22 | 12.53 | 12.69 | 2,240,949 | +0.19(+1.49%) |
Jul 12, 2002 | 12.85 | 12.85 | 12.40 | 12.50 | 1,370,346 | -0.06(-0.45%) |
Jul 11, 2002 | 12.04 | 12.56 | 11.90 | 12.56 | 1,576,064 | +0.45(+3.68%) |
Jul 10, 2002 | 12.53 | 12.62 | 12.11 | 12.11 | 1,119,734 | -0.33(-2.67%) |
Jul 09, 2002 | 12.62 | 12.62 | 12.45 | 12.45 | 490,369 | -0.19(-1.48%) |
Jul 08, 2002 | 13.11 | 13.14 | 12.54 | 12.63 | 1,344,446 | -0.39(-2.99%) |
Jul 05, 2002 | 12.53 | 13.05 | 12.53 | 13.02 | 2,762,275 | +0.66(+5.38%) |
Jul 04, 2002 | 11.77 | 12.36 | 11.77 | 12.36 | 639,725 | +0.00(+0.00%) |
Jul 03, 2002 | 11.77 | 12.36 | 11.77 | 12.36 | 639,725 | +0.44(+3.67%) |
Jul 02, 2002 | 12.08 | 12.28 | 11.85 | 11.92 | 1,743,549 | -0.36(-2.97%) |