Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.37 | 10.60 | 10.13 | 10.48 | 4,638,398 | +0.01(+0.10%) |
Sep 27, 2002 | 10.77 | 10.85 | 10.48 | 10.47 | 1,184,456 | -0.33(-3.10%) |
Sep 26, 2002 | 10.57 | 10.85 | 10.54 | 10.80 | 4,870,989 | +0.30(+2.90%) |
Sep 25, 2002 | 10.39 | 10.58 | 10.20 | 10.50 | 4,898,608 | +0.20(+1.97%) |
Sep 24, 2002 | 10.34 | 10.62 | 10.22 | 10.30 | 5,113,049 | -0.20(-1.93%) |
Sep 23, 2002 | 10.47 | 10.58 | 10.24 | 10.50 | 3,773,137 | +0.01(+0.05%) |
Sep 20, 2002 | 10.59 | 10.65 | 10.42 | 10.49 | 4,952,267 | -0.11(-1.00%) |
Sep 19, 2002 | 10.80 | 10.87 | 10.57 | 10.60 | 3,097,657 | -0.38(-3.46%) |
Sep 18, 2002 | 10.81 | 11.12 | 10.81 | 10.98 | 4,433,229 | -0.09(-0.82%) |
Sep 17, 2002 | 11.54 | 11.54 | 11.06 | 11.07 | 1,981,656 | -0.24(-2.15%) |
Sep 16, 2002 | 11.28 | 11.36 | 11.15 | 11.31 | 2,690,673 | -0.03(-0.22%) |
Sep 13, 2002 | 11.20 | 11.39 | 11.19 | 11.34 | 8,764,269 | +0.09(+0.77%) |
Sep 12, 2002 | 11.48 | 11.53 | 11.24 | 11.25 | 958,376 | -0.32(-2.80%) |
Sep 11, 2002 | 11.85 | 11.85 | 11.55 | 11.58 | 679,227 | -0.07(-0.57%) |
Sep 10, 2002 | 11.71 | 11.74 | 11.53 | 11.64 | 1,436,775 | -0.07(-0.61%) |
Sep 09, 2002 | 11.49 | 11.82 | 11.36 | 11.71 | 2,226,084 | +0.18(+1.58%) |
Sep 06, 2002 | 11.53 | 11.63 | 11.50 | 11.53 | 2,067,669 | +0.17(+1.52%) |
Sep 05, 2002 | 11.32 | 11.51 | 11.18 | 11.36 | 2,233,580 | -0.17(-1.49%) |
Sep 04, 2002 | 11.30 | 11.58 | 11.29 | 11.53 | 3,694,423 | +0.21(+1.88%) |
Sep 03, 2002 | 11.66 | 11.71 | 11.31 | 11.32 | 1,739,202 | -0.58(-4.90%) |
Aug 30, 2002 | 11.81 | 12.13 | 11.81 | 11.90 | 3,273,037 | +0.03(+0.21%) |
Aug 29, 2002 | 11.63 | 11.99 | 11.63 | 11.88 | 3,560,077 | +0.01(+0.09%) |
Aug 28, 2002 | 11.96 | 12.03 | 11.76 | 11.87 | 5,690,087 | -0.20(-1.64%) |
Aug 27, 2002 | 12.28 | 12.29 | 12.00 | 12.06 | 3,895,844 | -0.11(-0.92%) |
Aug 26, 2002 | 12.05 | 12.24 | 11.95 | 12.18 | 2,053,860 | +0.18(+1.48%) |
Aug 23, 2002 | 12.14 | 12.18 | 11.96 | 12.00 | 1,454,530 | -0.26(-2.11%) |
Aug 22, 2002 | 12.17 | 12.35 | 12.04 | 12.26 | 2,086,805 | +0.14(+1.17%) |
Aug 21, 2002 | 12.22 | 12.22 | 11.92 | 12.11 | 2,968,243 | +0.03(+0.21%) |
Aug 20, 2002 | 12.22 | 12.22 | 11.99 | 12.09 | 1,751,433 | +0.14(+1.14%) |
Aug 16, 2002 | 11.91 | 12.05 | 11.46 | 11.95 | 5,330,844 | -0.09(-0.72%) |
Aug 15, 2002 | 12.04 | 12.06 | 11.88 | 12.04 | 8,033,354 | +0.15(+1.24%) |
Aug 14, 2002 | 11.43 | 11.94 | 11.31 | 11.89 | 9,678,849 | +0.46(+3.99%) |
Aug 13, 2002 | 11.70 | 11.88 | 11.44 | 11.44 | 5,247,000 | -0.28(-2.38%) |
Aug 12, 2002 | 11.66 | 11.80 | 11.59 | 11.71 | 3,331,629 | +0.55(+4.95%) |
Aug 07, 2002 | 11.28 | 11.28 | 10.93 | 11.16 | 2,437,566 | +0.14(+1.29%) |
Aug 06, 2002 | 10.97 | 11.24 | 10.91 | 11.02 | 6,146,193 | +0.35(+3.28%) |
Aug 05, 2002 | 11.05 | 11.05 | 10.65 | 10.67 | 5,649,447 | -0.44(-3.93%) |
Aug 02, 2002 | 11.28 | 11.37 | 10.96 | 11.11 | 9,026,056 | -0.29(-2.54%) |
Aug 01, 2002 | 11.60 | 11.62 | 11.37 | 11.40 | 3,052,481 | -0.29(-2.47%) |
Jul 31, 2002 | 11.46 | 11.68 | 11.39 | 11.68 | 375,400,128 | +0.18(+1.54%) |
Jul 30, 2002 | 11.38 | 11.61 | 11.20 | 11.51 | 7,717,512 | +0.03(+0.22%) |
Jul 29, 2002 | 11.15 | 11.48 | 11.09 | 11.48 | 3,923,463 | +0.72(+6.69%) |
Jul 26, 2002 | 10.50 | 10.76 | 10.44 | 10.76 | 6,427,117 | +0.32(+3.06%) |
Jul 25, 2002 | 10.42 | 10.74 | 9.986 | 10.44 | 10,410,355 | -0.08(-0.72%) |
Jul 24, 2002 | 9.454 | 10.53 | 9.428 | 10.52 | 15,286,868 | +0.60(+6.03%) |
Jul 23, 2002 | 10.49 | 10.53 | 9.844 | 9.920 | 6,638,402 | -0.60(-5.69%) |
Jul 22, 2002 | 10.72 | 10.92 | 10.41 | 10.52 | 5,357,476 | -0.37(-3.40%) |
Jul 19, 2002 | 10.87 | 11.09 | 10.84 | 10.89 | 8,195,516 | -0.64(-5.54%) |
Jul 17, 2002 | 11.83 | 11.89 | 11.41 | 11.53 | 6,521,218 | -0.31(-2.61%) |
Jul 12, 2002 | 12.06 | 12.06 | 11.77 | 11.84 | 3,178,147 | -0.18(-1.48%) |
Jul 11, 2002 | 11.66 | 12.02 | 11.28 | 12.01 | 3,909,851 | +0.16(+1.37%) |
Jul 10, 2002 | 12.29 | 12.34 | 11.81 | 11.85 | 6,119,166 | -0.39(-3.19%) |
Jul 09, 2002 | 12.62 | 12.66 | 12.23 | 12.24 | 1,702,705 | -0.33(-2.62%) |
Jul 08, 2002 | 12.57 | 12.73 | 12.47 | 12.57 | 4,998,036 | -0.07(-0.52%) |
Jul 05, 2002 | 12.31 | 12.64 | 12.31 | 12.64 | 763,465 | +0.47(+3.83%) |
Jul 04, 2002 | 12.19 | 12.34 | 12.00 | 12.17 | 6,000,997 | +0.00(+0.00%) |
Jul 03, 2002 | 12.19 | 12.34 | 12.00 | 12.17 | 6,000,997 | -0.14(-1.11%) |
Jul 02, 2002 | 12.47 | 12.54 | 12.28 | 12.31 | 9,567,979 | -0.17(-1.38%) |