Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.995 | 9.995 | 9.605 | 9.752 | 15,419,695 | -0.24(-2.42%) |
Sep 27, 2002 | 10.25 | 10.36 | 9.923 | 9.995 | 9,521,078 | -0.31(-3.05%) |
Sep 26, 2002 | 10.02 | 10.32 | 10.01 | 10.31 | 10,856,025 | +0.43(+4.32%) |
Sep 25, 2002 | 9.676 | 9.900 | 9.619 | 9.882 | 9,901,325 | +0.21(+2.14%) |
Sep 24, 2002 | 9.767 | 9.810 | 9.650 | 9.675 | 10,339,088 | -0.14(-1.42%) |
Sep 23, 2002 | 9.865 | 9.971 | 9.714 | 9.814 | 9,022,604 | -0.12(-1.22%) |
Sep 20, 2002 | 9.957 | 9.999 | 9.859 | 9.936 | 13,631,364 | +0.09(+0.89%) |
Sep 19, 2002 | 9.957 | 10.09 | 9.833 | 9.848 | 7,222,911 | -0.18(-1.84%) |
Sep 18, 2002 | 10.05 | 10.18 | 9.900 | 10.03 | 7,764,701 | -0.02(-0.18%) |
Sep 17, 2002 | 10.39 | 10.39 | 9.985 | 10.05 | 11,364,440 | -0.37(-3.55%) |
Sep 16, 2002 | 10.28 | 10.44 | 10.22 | 10.42 | 7,273,327 | +0.11(+1.11%) |
Sep 13, 2002 | 10.14 | 10.34 | 10.11 | 10.31 | 7,762,925 | +0.01(+0.10%) |
Sep 12, 2002 | 10.45 | 10.48 | 10.25 | 10.30 | 10,672,114 | -0.18(-1.69%) |
Sep 11, 2002 | 10.77 | 10.77 | 10.44 | 10.47 | 4,402,482 | -0.14(-1.31%) |
Sep 10, 2002 | 10.46 | 10.63 | 10.45 | 10.61 | 1,207,132 | +0.19(+1.85%) |
Sep 09, 2002 | 10.51 | 10.52 | 10.36 | 10.42 | 8,577,385 | -0.10(-0.94%) |
Sep 06, 2002 | 10.46 | 10.60 | 10.36 | 10.52 | 5,574,111 | +0.21(+2.06%) |
Sep 05, 2002 | 10.25 | 10.34 | 10.13 | 10.31 | 8,866,031 | -0.04(-0.40%) |
Sep 04, 2002 | 10.28 | 10.37 | 9.886 | 10.35 | 13,600,475 | +0.15(+1.49%) |
Sep 03, 2002 | 10.60 | 10.60 | 10.16 | 10.20 | 14,085,813 | -0.60(-5.52%) |
Aug 30, 2002 | 10.60 | 10.91 | 10.60 | 10.79 | 7,230,367 | +0.08(+0.74%) |
Aug 29, 2002 | 10.74 | 10.81 | 10.60 | 10.71 | 6,603,723 | -0.13(-1.21%) |
Aug 28, 2002 | 10.88 | 10.91 | 10.72 | 10.84 | 10,965,377 | -0.15(-1.41%) |
Aug 27, 2002 | 11.17 | 11.27 | 10.98 | 11.00 | 8,971,123 | -0.14(-1.23%) |
Aug 26, 2002 | 10.99 | 11.19 | 10.91 | 11.14 | 8,920,352 | +0.09(+0.82%) |
Aug 23, 2002 | 10.99 | 11.12 | 10.91 | 11.05 | 7,706,119 | -0.04(-0.37%) |
Aug 22, 2002 | 10.86 | 11.13 | 10.81 | 11.09 | 8,351,580 | +0.26(+2.43%) |
Aug 21, 2002 | 10.65 | 10.87 | 10.54 | 10.82 | 11,169,169 | +0.21(+1.99%) |
Aug 20, 2002 | 10.70 | 10.78 | 10.43 | 10.61 | 13,015,016 | -0.22(-2.04%) |
Aug 16, 2002 | 10.83 | 10.89 | 10.77 | 10.83 | 7,988,020 | -0.13(-1.19%) |
Aug 15, 2002 | 10.88 | 11.06 | 10.84 | 10.96 | 10,532,939 | +0.06(+0.58%) |
Aug 14, 2002 | 10.70 | 10.92 | 10.56 | 10.90 | 11,570,363 | +0.30(+2.79%) |
Aug 13, 2002 | 10.57 | 10.78 | 10.47 | 10.60 | 10,098,016 | +0.04(+0.33%) |
Aug 12, 2002 | 10.53 | 10.64 | 10.38 | 10.57 | 7,465,403 | +0.44(+4.31%) |
Aug 07, 2002 | 10.06 | 10.20 | 9.879 | 10.13 | 8,529,455 | +0.19(+1.96%) |
Aug 06, 2002 | 9.731 | 10.10 | 9.698 | 9.938 | 11,631,074 | +0.35(+3.69%) |
Aug 05, 2002 | 9.971 | 10.12 | 9.520 | 9.585 | 11,427,992 | -0.39(-3.87%) |
Aug 02, 2002 | 9.999 | 10.13 | 9.840 | 9.971 | 13,102,356 | +0.04(+0.35%) |
Aug 01, 2002 | 10.39 | 10.44 | 9.851 | 9.936 | 17,782,834 | -0.63(-5.93%) |
Jul 31, 2002 | 10.21 | 10.56 | 10.11 | 10.56 | 23,425,466 | +0.28(+2.74%) |
Jul 30, 2002 | 10.28 | 10.39 | 10.07 | 10.28 | 20,019,578 | -0.19(-1.85%) |
Jul 29, 2002 | 10.14 | 10.48 | 10.07 | 10.47 | 13,359,404 | +0.50(+5.04%) |
Jul 26, 2002 | 9.851 | 9.976 | 9.695 | 9.972 | 11,059,817 | +0.16(+1.59%) |
Jul 25, 2002 | 9.809 | 9.936 | 9.626 | 9.816 | 17,535,372 | -0.13(-1.27%) |
Jul 24, 2002 | 9.429 | 9.992 | 9.244 | 9.943 | 27,582,618 | +0.51(+5.44%) |
Jul 23, 2002 | 9.823 | 9.944 | 9.403 | 9.430 | 24,714,614 | -0.36(-3.68%) |
Jul 22, 2002 | 10.38 | 10.55 | 9.717 | 9.790 | 22,761,190 | -0.70(-6.68%) |
Jul 19, 2002 | 11.00 | 11.05 | 10.28 | 10.49 | 21,723,766 | -0.82(-7.22%) |
Jul 17, 2002 | 11.34 | 11.51 | 11.23 | 11.31 | 12,524,352 | -0.35(-3.02%) |
Jul 12, 2002 | 11.69 | 11.74 | 11.50 | 11.66 | 14,212,917 | +0.02(+0.18%) |
Jul 11, 2002 | 11.95 | 12.03 | 11.62 | 11.64 | 16,268,948 | -0.31(-2.62%) |
Jul 10, 2002 | 12.31 | 12.31 | 11.86 | 11.95 | 12,693,706 | -0.29(-2.39%) |
Jul 09, 2002 | 12.37 | 12.38 | 12.16 | 12.25 | 7,054,978 | -0.16(-1.28%) |
Jul 08, 2002 | 12.34 | 12.41 | 12.22 | 12.40 | 7,696,533 | +0.03(+0.21%) |
Jul 05, 2002 | 12.34 | 12.38 | 12.18 | 12.38 | 6,345,610 | +0.17(+1.38%) |
Jul 04, 2002 | 12.36 | 12.43 | 12.13 | 12.21 | 9,362,021 | +0.00(+0.00%) |
Jul 03, 2002 | 12.36 | 12.43 | 12.13 | 12.21 | 9,358,470 | -0.15(-1.25%) |
Jul 02, 2002 | 12.48 | 12.52 | 12.28 | 12.36 | 9,361,311 | -0.11(-0.90%) |