Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.14 | 10.14 | 9.910 | 10.02 | 797,288 | -0.16(-1.57%) |
Sep 27, 2002 | 10.36 | 10.42 | 10.16 | 10.18 | 622,767 | -0.19(-1.79%) |
Sep 26, 2002 | 10.31 | 10.38 | 10.21 | 10.36 | 1,113,730 | +0.05(+0.52%) |
Sep 25, 2002 | 10.13 | 10.36 | 10.06 | 10.31 | 1,097,149 | +0.29(+2.88%) |
Sep 24, 2002 | 10.43 | 10.47 | 9.999 | 10.02 | 2,454,254 | -0.43(-4.15%) |
Sep 23, 2002 | 10.74 | 10.76 | 10.45 | 10.45 | 639,348 | -0.32(-2.99%) |
Sep 20, 2002 | 10.74 | 10.81 | 10.69 | 10.78 | 585,952 | +0.04(+0.38%) |
Sep 19, 2002 | 10.78 | 10.78 | 10.62 | 10.74 | 721,409 | -0.17(-1.55%) |
Sep 18, 2002 | 10.94 | 11.03 | 10.74 | 10.90 | 381,360 | -0.04(-0.36%) |
Sep 17, 2002 | 11.15 | 11.17 | 10.93 | 10.94 | 365,622 | -0.17(-1.49%) |
Sep 16, 2002 | 11.06 | 11.12 | 10.92 | 11.11 | 486,185 | +0.01(+0.13%) |
Sep 13, 2002 | 11.00 | 11.09 | 10.93 | 11.09 | 455,834 | +0.04(+0.34%) |
Sep 12, 2002 | 11.16 | 11.18 | 11.06 | 11.06 | 1,124,128 | -0.10(-0.92%) |
Sep 11, 2002 | 11.16 | 11.21 | 11.12 | 11.16 | 360,002 | +0.07(+0.66%) |
Sep 10, 2002 | 11.18 | 11.19 | 10.96 | 11.09 | 890,872 | -0.09(-0.83%) |
Sep 09, 2002 | 11.02 | 11.24 | 10.96 | 11.18 | 800,098 | +0.16(+1.44%) |
Sep 06, 2002 | 10.92 | 11.02 | 10.78 | 11.02 | 1,007,219 | +0.16(+1.51%) |
Sep 05, 2002 | 10.65 | 10.92 | 10.60 | 10.86 | 1,137,618 | +0.20(+1.90%) |
Sep 04, 2002 | 10.55 | 10.69 | 10.44 | 10.66 | 974,900 | +0.11(+1.08%) |
Sep 03, 2002 | 10.65 | 10.70 | 10.44 | 10.54 | 1,413,310 | -0.14(-1.33%) |
Aug 30, 2002 | 10.45 | 10.80 | 10.43 | 10.68 | 648,903 | +0.19(+1.78%) |
Aug 29, 2002 | 10.69 | 10.69 | 10.37 | 10.50 | 1,060,334 | -0.19(-1.81%) |
Aug 28, 2002 | 10.89 | 10.96 | 10.62 | 10.69 | 628,106 | -0.27(-2.48%) |
Aug 27, 2002 | 10.99 | 11.02 | 10.86 | 10.96 | 478,035 | -0.02(-0.19%) |
Aug 26, 2002 | 10.91 | 10.98 | 10.73 | 10.98 | 708,482 | +0.06(+0.55%) |
Aug 23, 2002 | 11.00 | 11.02 | 10.88 | 10.92 | 440,939 | -0.09(-0.79%) |
Aug 22, 2002 | 11.10 | 11.15 | 10.87 | 11.01 | 767,498 | -0.09(-0.80%) |
Aug 21, 2002 | 11.16 | 11.20 | 10.97 | 11.10 | 631,760 | -0.06(-0.53%) |
Aug 20, 2002 | 11.20 | 11.26 | 11.08 | 11.16 | 594,664 | +0.29(+2.67%) |
Aug 16, 2002 | 10.93 | 10.94 | 10.76 | 10.87 | 560,097 | -0.10(-0.89%) |
Aug 15, 2002 | 11.03 | 11.05 | 10.86 | 10.97 | 1,166,283 | -0.11(-1.01%) |
Aug 14, 2002 | 10.90 | 11.08 | 10.75 | 11.08 | 909,982 | +0.18(+1.63%) |
Aug 13, 2002 | 10.86 | 11.08 | 10.71 | 10.90 | 1,344,176 | +0.04(+0.39%) |
Aug 12, 2002 | 10.76 | 10.89 | 10.64 | 10.86 | 3,649,764 | -0.28(-2.55%) |
Aug 07, 2002 | 10.99 | 11.17 | 10.84 | 11.14 | 1,271,951 | +0.27(+2.52%) |
Aug 06, 2002 | 10.68 | 10.99 | 10.68 | 10.87 | 1,787,645 | +0.30(+2.81%) |
Aug 05, 2002 | 10.63 | 10.81 | 10.54 | 10.57 | 1,400,945 | -0.08(-0.74%) |
Aug 02, 2002 | 10.57 | 10.72 | 10.50 | 10.65 | 1,178,648 | +0.04(+0.34%) |
Aug 01, 2002 | 10.67 | 10.80 | 10.46 | 10.61 | 1,040,662 | -0.13(-1.24%) |
Jul 31, 2002 | 10.31 | 10.76 | 10.31 | 10.75 | 1,000,474 | +0.44(+4.26%) |
Jul 30, 2002 | 10.29 | 10.36 | 10.24 | 10.31 | 890,028 | -0.02(-0.21%) |
Jul 29, 2002 | 9.954 | 10.33 | 9.917 | 10.33 | 1,153,918 | +0.40(+4.01%) |
Jul 26, 2002 | 10.16 | 10.16 | 9.858 | 9.931 | 1,303,146 | -0.22(-2.21%) |
Jul 25, 2002 | 9.634 | 10.32 | 9.554 | 10.16 | 2,860,907 | +0.75(+7.96%) |
Jul 24, 2002 | 9.243 | 9.543 | 9.084 | 9.406 | 2,021,464 | +0.16(+1.77%) |
Jul 23, 2002 | 9.273 | 9.472 | 8.985 | 9.243 | 1,578,276 | -0.01(-0.13%) |
Jul 22, 2002 | 9.145 | 9.688 | 9.143 | 9.255 | 1,771,907 | +0.11(+1.21%) |
Jul 19, 2002 | 9.513 | 9.515 | 8.985 | 9.145 | 1,939,122 | -0.42(-4.37%) |
Jul 17, 2002 | 9.604 | 9.725 | 9.551 | 9.563 | 1,058,086 | -0.41(-4.10%) |
Jul 12, 2002 | 9.953 | 10.14 | 9.901 | 9.972 | 1,071,575 | +0.04(+0.38%) |
Jul 11, 2002 | 9.915 | 10.11 | 9.825 | 9.935 | 1,401,507 | +0.02(+0.16%) |
Jul 10, 2002 | 10.37 | 10.39 | 9.865 | 9.919 | 1,854,250 | -0.45(-4.31%) |
Jul 09, 2002 | 10.51 | 10.58 | 10.49 | 10.37 | 1,243,567 | -0.14(-1.34%) |
Jul 08, 2002 | 10.55 | 10.55 | 10.51 | 10.51 | 888,623 | -0.04(-0.40%) |
Jul 05, 2002 | 10.46 | 10.60 | 10.40 | 10.55 | 599,160 | +0.12(+1.13%) |
Jul 04, 2002 | 10.59 | 10.67 | 10.41 | 10.43 | 1,665,677 | +0.00(+0.00%) |
Jul 03, 2002 | 10.59 | 10.67 | 10.41 | 10.43 | 1,665,677 | -0.15(-1.46%) |
Jul 02, 2002 | 10.72 | 10.81 | 10.57 | 10.59 | 1,325,909 | -0.13(-1.24%) |