Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.261 | 8.647 | 7.940 | 8.396 | 4,113,347 | -0.02(-0.23%) |
Sep 27, 2002 | 8.795 | 9.007 | 8.415 | 8.415 | 3,785,760 | -0.44(-5.01%) |
Sep 26, 2002 | 9.078 | 9.193 | 8.666 | 8.859 | 4,623,705 | -0.19(-2.06%) |
Sep 25, 2002 | 8.615 | 9.200 | 8.563 | 9.045 | 3,264,359 | +0.56(+6.59%) |
Sep 24, 2002 | 8.518 | 8.807 | 8.415 | 8.486 | 4,852,362 | -0.10(-1.12%) |
Sep 23, 2002 | 8.936 | 8.968 | 8.512 | 8.582 | 4,366,893 | -0.40(-4.44%) |
Sep 20, 2002 | 9.078 | 9.200 | 8.840 | 8.981 | 4,568,174 | -0.06(-0.71%) |
Sep 19, 2002 | 9.386 | 9.386 | 9.000 | 9.045 | 3,838,491 | -0.44(-4.61%) |
Sep 18, 2002 | 9.450 | 9.515 | 9.168 | 9.483 | 6,287,928 | -0.01(-0.07%) |
Sep 17, 2002 | 9.579 | 9.675 | 9.386 | 9.489 | 3,488,505 | +0.11(+1.17%) |
Sep 16, 2002 | 9.579 | 9.765 | 9.206 | 9.380 | 2,905,662 | -0.25(-2.60%) |
Sep 13, 2002 | 9.798 | 9.945 | 9.386 | 9.630 | 3,714,985 | -0.19(-1.90%) |
Sep 12, 2002 | 9.920 | 10.24 | 9.791 | 9.817 | 4,907,271 | -0.10(-1.04%) |
Sep 11, 2002 | 10.34 | 10.34 | 9.836 | 9.920 | 3,278,825 | +0.10(+1.05%) |
Sep 10, 2002 | 9.534 | 10.03 | 9.399 | 9.817 | 5,377,341 | +0.35(+3.67%) |
Sep 09, 2002 | 9.071 | 9.515 | 8.518 | 9.470 | 5,878,210 | +0.37(+4.10%) |
Sep 06, 2002 | 9.033 | 9.225 | 8.930 | 9.097 | 5,917,720 | +0.28(+3.13%) |
Sep 05, 2002 | 8.550 | 8.827 | 8.422 | 8.820 | 7,864,731 | +0.14(+1.63%) |
Sep 04, 2002 | 8.383 | 8.775 | 8.357 | 8.679 | 5,160,661 | +0.42(+5.06%) |
Sep 03, 2002 | 8.570 | 8.576 | 8.203 | 8.261 | 7,794,734 | -0.37(-4.32%) |
Aug 30, 2002 | 8.936 | 8.943 | 8.570 | 8.634 | 6,028,627 | -0.50(-5.42%) |
Aug 29, 2002 | 9.225 | 9.348 | 9.129 | 9.129 | 9,255,810 | -0.42(-4.38%) |
Aug 28, 2002 | 9.759 | 9.810 | 9.521 | 9.547 | 5,112,285 | -0.30(-3.00%) |
Aug 27, 2002 | 10.42 | 10.48 | 9.643 | 9.843 | 5,140,595 | -0.57(-5.49%) |
Aug 26, 2002 | 10.41 | 10.54 | 10.30 | 10.41 | 2,478,523 | +0.12(+1.12%) |
Aug 23, 2002 | 10.84 | 10.85 | 10.30 | 10.30 | 2,826,332 | -0.64(-5.88%) |
Aug 22, 2002 | 10.90 | 11.06 | 10.61 | 10.94 | 3,820,603 | -0.02(-0.18%) |
Aug 21, 2002 | 10.51 | 11.09 | 10.32 | 10.96 | 4,080,526 | +0.55(+5.25%) |
Aug 20, 2002 | 10.45 | 11.19 | 10.13 | 10.41 | 11,831,707 | +0.15(+1.50%) |
Aug 16, 2002 | 10.28 | 10.77 | 9.971 | 10.26 | 5,307,500 | -0.04(-0.44%) |
Aug 15, 2002 | 10.51 | 10.56 | 10.22 | 10.31 | 3,657,743 | -0.01(-0.06%) |
Aug 14, 2002 | 10.14 | 10.31 | 9.682 | 10.31 | 3,883,912 | +0.10(+0.94%) |
Aug 13, 2002 | 10.58 | 10.75 | 10.20 | 10.22 | 3,586,346 | -0.37(-3.46%) |
Aug 12, 2002 | 10.48 | 10.72 | 10.29 | 10.58 | 1,752,885 | -0.26(-2.43%) |
Aug 07, 2002 | 10.92 | 10.98 | 10.25 | 10.85 | 2,498,278 | +0.39(+3.69%) |
Aug 06, 2002 | 10.08 | 10.77 | 10.24 | 10.46 | 2,205,068 | +0.38(+3.76%) |
Aug 05, 2002 | 10.93 | 10.96 | 9.920 | 10.08 | 2,124,337 | -0.75(-6.89%) |
Aug 02, 2002 | 11.12 | 11.21 | 10.45 | 10.83 | 2,924,639 | -0.59(-5.18%) |
Aug 01, 2002 | 11.91 | 12.14 | 11.31 | 11.42 | 4,318,984 | -0.72(-5.93%) |
Jul 31, 2002 | 11.99 | 12.15 | 11.48 | 12.14 | 2,546,654 | +0.23(+1.89%) |
Jul 30, 2002 | 11.78 | 12.14 | 11.31 | 11.91 | 5,284,790 | +0.13(+1.15%) |
Jul 29, 2002 | 11.28 | 11.78 | 11.28 | 11.78 | 3,339,956 | +0.65(+5.83%) |
Jul 26, 2002 | 10.96 | 11.31 | 10.87 | 11.13 | 3,872,712 | +0.33(+3.10%) |
Jul 25, 2002 | 11.99 | 12.08 | 10.29 | 10.79 | 7,014,965 | -1.38(-11.35%) |
Jul 24, 2002 | 12.54 | 12.59 | 11.62 | 12.18 | 7,033,165 | -0.51(-4.05%) |
Jul 23, 2002 | 12.89 | 13.13 | 12.49 | 12.69 | 4,550,597 | -0.16(-1.25%) |
Jul 22, 2002 | 13.15 | 13.44 | 12.66 | 12.85 | 5,045,399 | -0.49(-3.66%) |
Jul 19, 2002 | 13.81 | 13.96 | 13.10 | 13.34 | 5,102,952 | -1.27(-8.67%) |
Jul 17, 2002 | 15.13 | 15.49 | 14.16 | 14.61 | 3,999,329 | -0.74(-4.82%) |
Jul 12, 2002 | 15.27 | 15.62 | 14.86 | 15.35 | 171,104 | +0.21(+1.36%) |
Jul 11, 2002 | 14.14 | 15.42 | 13.89 | 15.14 | 4,209,788 | +0.94(+6.61%) |
Jul 10, 2002 | 14.82 | 14.98 | 14.19 | 14.20 | 357,763 | -0.36(-2.47%) |
Jul 09, 2002 | 14.72 | 15.27 | 14.46 | 14.56 | 2,972,393 | -0.23(-1.52%) |
Jul 08, 2002 | 15.43 | 15.47 | 14.50 | 14.79 | 4,230,943 | -0.61(-3.97%) |
Jul 05, 2002 | 14.79 | 15.59 | 14.75 | 15.40 | 233,324 | +0.61(+4.13%) |
Jul 04, 2002 | 13.98 | 14.84 | 13.83 | 14.79 | 5,255,857 | +0.00(+0.00%) |
Jul 03, 2002 | 13.98 | 14.84 | 13.83 | 14.79 | 5,255,857 | +0.68(+4.78%) |
Jul 02, 2002 | 14.69 | 14.88 | 13.83 | 14.11 | 4,514,198 | -0.76(-5.10%) |