Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.18 | 10.25 | 9.969 | 10.15 | 1,957,559 | -0.06(-0.62%) |
Sep 27, 2002 | 10.20 | 10.26 | 10.17 | 10.21 | 1,935,572 | +0.01(+0.10%) |
Sep 26, 2002 | 10.07 | 10.23 | 10.05 | 10.20 | 1,511,605 | +0.20(+2.01%) |
Sep 25, 2002 | 9.864 | 10.06 | 9.772 | 9.998 | 1,311,094 | +0.19(+1.90%) |
Sep 24, 2002 | 10.11 | 10.12 | 9.745 | 9.812 | 1,804,128 | -0.40(-3.95%) |
Sep 23, 2002 | 10.04 | 10.25 | 10.04 | 10.22 | 1,982,892 | +0.13(+1.26%) |
Sep 20, 2002 | 9.975 | 10.15 | 9.975 | 10.09 | 2,111,946 | +0.11(+1.13%) |
Sep 19, 2002 | 10.30 | 10.37 | 9.938 | 9.975 | 1,496,788 | -0.32(-3.13%) |
Sep 18, 2002 | 10.26 | 10.34 | 10.25 | 10.30 | 1,040,797 | +0.03(+0.33%) |
Sep 17, 2002 | 10.51 | 10.51 | 10.25 | 10.26 | 1,652,609 | -0.14(-1.39%) |
Sep 16, 2002 | 10.19 | 10.44 | 10.16 | 10.41 | 906,007 | +0.21(+2.07%) |
Sep 13, 2002 | 10.17 | 10.23 | 10.13 | 10.20 | 954,283 | -0.03(-0.25%) |
Sep 12, 2002 | 10.36 | 10.36 | 10.21 | 10.22 | 931,101 | -0.17(-1.61%) |
Sep 11, 2002 | 10.46 | 10.46 | 10.38 | 10.39 | 690,200 | -0.01(-0.06%) |
Sep 10, 2002 | 10.40 | 10.45 | 10.31 | 10.40 | 995,389 | +0.03(+0.26%) |
Sep 09, 2002 | 10.22 | 10.42 | 10.09 | 10.37 | 1,391,633 | +0.13(+1.29%) |
Sep 06, 2002 | 10.31 | 10.39 | 10.24 | 10.24 | 1,597,164 | +0.02(+0.16%) |
Sep 05, 2002 | 10.20 | 10.28 | 9.996 | 10.22 | 1,359,130 | -0.03(-0.27%) |
Sep 04, 2002 | 10.14 | 10.26 | 10.09 | 10.25 | 2,500,781 | +0.09(+0.91%) |
Sep 03, 2002 | 10.09 | 10.19 | 9.833 | 10.16 | 2,221,403 | +0.05(+0.46%) |
Aug 30, 2002 | 10.17 | 10.27 | 10.11 | 10.11 | 6,500,503 | -0.10(-1.00%) |
Aug 29, 2002 | 10.20 | 10.35 | 10.15 | 10.21 | 10,778,407 | -0.04(-0.39%) |
Aug 28, 2002 | 10.07 | 10.27 | 9.942 | 10.25 | 2,185,794 | +0.14(+1.34%) |
Aug 27, 2002 | 10.11 | 10.19 | 9.992 | 10.12 | 1,324,955 | -0.05(-0.49%) |
Aug 26, 2002 | 10.36 | 10.40 | 10.10 | 10.17 | 71,696 | -0.15(-1.46%) |
Aug 23, 2002 | 10.41 | 10.50 | 10.29 | 10.32 | 1,245,611 | -0.13(-1.20%) |
Aug 22, 2002 | 10.63 | 10.63 | 10.38 | 10.44 | 2,028,300 | -0.21(-1.98%) |
Aug 21, 2002 | 10.88 | 10.96 | 10.54 | 10.65 | 2,384,394 | +0.03(+0.28%) |
Aug 20, 2002 | 10.36 | 10.72 | 10.27 | 10.62 | 2,697,469 | +0.28(+2.75%) |
Aug 16, 2002 | 10.38 | 10.44 | 10.23 | 10.34 | 1,694,193 | -0.02(-0.22%) |
Aug 15, 2002 | 10.31 | 10.46 | 10.29 | 10.36 | 1,356,980 | +0.00(+0.00%) |
Aug 14, 2002 | 10.02 | 10.36 | 9.833 | 10.36 | 1,289,107 | +0.34(+3.42%) |
Aug 13, 2002 | 10.26 | 10.27 | 10.02 | 10.02 | 969,339 | -0.19(-1.89%) |
Aug 12, 2002 | 10.24 | 10.24 | 10.08 | 10.21 | 667,496 | +0.18(+1.82%) |
Aug 07, 2002 | 9.906 | 10.04 | 9.802 | 10.03 | 1,344,791 | +0.23(+2.33%) |
Aug 06, 2002 | 10.04 | 10.09 | 9.802 | 9.802 | 1,812,493 | -0.05(-0.55%) |
Aug 05, 2002 | 9.954 | 9.965 | 9.831 | 9.856 | 1,143,562 | -0.10(-0.99%) |
Aug 02, 2002 | 9.844 | 9.969 | 9.770 | 9.954 | 1,907,371 | -0.04(-0.36%) |
Aug 01, 2002 | 10.25 | 10.25 | 9.831 | 9.990 | 2,815,769 | -0.39(-3.73%) |
Jul 31, 2002 | 10.30 | 10.38 | 9.938 | 10.38 | 1,618,434 | +0.02(+0.22%) |
Jul 30, 2002 | 10.45 | 10.46 | 10.18 | 10.35 | 2,398,016 | -0.10(-1.00%) |
Jul 29, 2002 | 10.20 | 10.46 | 10.14 | 10.46 | 1,943,459 | +0.36(+3.61%) |
Jul 26, 2002 | 10.12 | 10.14 | 10.00 | 10.09 | 2,247,214 | -0.05(-0.45%) |
Jul 25, 2002 | 9.833 | 10.16 | 9.670 | 10.14 | 2,378,180 | +0.26(+2.60%) |
Jul 24, 2002 | 9.519 | 9.883 | 9.436 | 9.883 | 3,122,153 | +0.28(+2.90%) |
Jul 23, 2002 | 9.572 | 10.01 | 9.473 | 9.605 | 4,461,448 | +0.71(+7.95%) |
Jul 22, 2002 | 8.578 | 9.084 | 8.578 | 8.898 | 2,912,798 | +0.11(+1.21%) |
Jul 19, 2002 | 9.331 | 9.352 | 8.745 | 8.791 | 2,484,052 | -0.90(-9.26%) |
Jul 17, 2002 | 9.881 | 10.01 | 9.584 | 9.689 | 1,276,918 | -0.26(-2.65%) |
Jul 12, 2002 | 9.938 | 10.13 | 9.885 | 9.952 | 1,204,505 | -0.02(-0.17%) |
Jul 11, 2002 | 10.17 | 10.17 | 9.852 | 9.969 | 1,571,592 | -0.22(-2.18%) |
Jul 10, 2002 | 10.41 | 10.46 | 10.04 | 10.19 | 1,451,380 | +0.07(+0.66%) |
Jul 09, 2002 | 10.22 | 10.22 | 10.12 | 10.12 | 1,238,202 | -0.09(-0.90%) |
Jul 08, 2002 | 10.40 | 10.40 | 10.22 | 10.22 | 997,062 | -0.19(-1.81%) |
Jul 05, 2002 | 10.16 | 10.46 | 10.00 | 10.40 | 495,902 | +0.19(+1.88%) |
Jul 04, 2002 | 10.06 | 10.23 | 9.942 | 10.21 | 835,266 | +0.00(+0.00%) |
Jul 03, 2002 | 10.06 | 10.23 | 9.942 | 10.21 | 835,266 | +0.12(+1.20%) |
Jul 02, 2002 | 9.896 | 10.09 | 9.833 | 10.09 | 1,627,993 | +0.12(+1.15%) |