Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.16 | 10.23 | 9.948 | 10.13 | 1,961,627 | -0.06(-0.61%) |
Sep 27, 2002 | 10.18 | 10.24 | 10.15 | 10.19 | 1,939,594 | +0.01(+0.10%) |
Sep 26, 2002 | 10.05 | 10.21 | 10.03 | 10.18 | 1,514,747 | +0.20(+2.01%) |
Sep 25, 2002 | 9.844 | 10.04 | 9.752 | 9.978 | 1,313,818 | +0.19(+1.90%) |
Sep 24, 2002 | 10.08 | 10.10 | 9.725 | 9.792 | 1,807,877 | -0.40(-3.95%) |
Sep 23, 2002 | 10.02 | 10.22 | 10.02 | 10.19 | 1,987,012 | +0.13(+1.27%) |
Sep 20, 2002 | 9.955 | 10.13 | 9.955 | 10.07 | 2,116,335 | +0.11(+1.13%) |
Sep 19, 2002 | 10.28 | 10.35 | 9.917 | 9.955 | 1,499,898 | -0.32(-3.13%) |
Sep 18, 2002 | 10.23 | 10.32 | 10.23 | 10.28 | 1,042,960 | +0.03(+0.33%) |
Sep 17, 2002 | 10.49 | 10.49 | 10.23 | 10.24 | 1,656,043 | -0.14(-1.39%) |
Sep 16, 2002 | 10.17 | 10.42 | 10.14 | 10.39 | 907,890 | +0.21(+2.07%) |
Sep 13, 2002 | 10.15 | 10.21 | 10.11 | 10.18 | 956,266 | -0.03(-0.25%) |
Sep 12, 2002 | 10.34 | 10.34 | 10.18 | 10.20 | 933,036 | -0.17(-1.61%) |
Sep 11, 2002 | 10.43 | 10.43 | 10.36 | 10.37 | 691,634 | -0.01(-0.06%) |
Sep 10, 2002 | 10.38 | 10.43 | 10.29 | 10.37 | 997,457 | +0.03(+0.26%) |
Sep 09, 2002 | 10.20 | 10.40 | 10.07 | 10.35 | 1,394,525 | +0.13(+1.29%) |
Sep 06, 2002 | 10.29 | 10.36 | 10.22 | 10.22 | 1,600,482 | +0.02(+0.16%) |
Sep 05, 2002 | 10.18 | 10.26 | 9.976 | 10.20 | 1,361,955 | -0.03(-0.27%) |
Sep 04, 2002 | 10.12 | 10.23 | 10.07 | 10.23 | 2,505,978 | +0.09(+0.91%) |
Sep 03, 2002 | 10.07 | 10.17 | 9.813 | 10.13 | 2,226,019 | +0.05(+0.45%) |
Aug 30, 2002 | 10.15 | 10.25 | 10.09 | 10.09 | 6,514,011 | -0.10(-1.00%) |
Aug 29, 2002 | 10.18 | 10.33 | 10.13 | 10.19 | 10,800,805 | -0.04(-0.39%) |
Aug 28, 2002 | 10.05 | 10.25 | 9.921 | 10.23 | 2,190,336 | +0.14(+1.35%) |
Aug 27, 2002 | 10.09 | 10.17 | 9.971 | 10.09 | 1,327,708 | -0.05(-0.49%) |
Aug 26, 2002 | 10.33 | 10.38 | 10.08 | 10.14 | 71,845 | -0.15(-1.46%) |
Aug 23, 2002 | 10.39 | 10.48 | 10.27 | 10.29 | 1,248,199 | -0.13(-1.20%) |
Aug 22, 2002 | 10.61 | 10.61 | 10.36 | 10.42 | 2,032,515 | -0.21(-1.98%) |
Aug 21, 2002 | 10.86 | 10.94 | 10.52 | 10.63 | 2,389,348 | +0.03(+0.28%) |
Aug 20, 2002 | 10.33 | 10.70 | 10.24 | 10.60 | 2,703,075 | +0.28(+2.75%) |
Aug 16, 2002 | 10.36 | 10.42 | 10.21 | 10.32 | 1,697,714 | -0.02(-0.22%) |
Aug 15, 2002 | 10.29 | 10.44 | 10.27 | 10.34 | 1,359,799 | +0.00(+0.00%) |
Aug 14, 2002 | 9.999 | 10.34 | 9.813 | 10.34 | 1,291,785 | +0.34(+3.42%) |
Aug 13, 2002 | 10.24 | 10.25 | 9.996 | 9.999 | 971,354 | -0.19(-1.88%) |
Aug 12, 2002 | 10.22 | 10.22 | 10.06 | 10.19 | 668,883 | +0.18(+1.82%) |
Aug 07, 2002 | 9.886 | 10.02 | 9.781 | 10.01 | 1,347,586 | +0.23(+2.33%) |
Aug 06, 2002 | 10.02 | 10.07 | 9.781 | 9.781 | 1,816,259 | -0.05(-0.55%) |
Aug 05, 2002 | 9.934 | 9.944 | 9.811 | 9.836 | 1,145,939 | -0.10(-0.99%) |
Aug 02, 2002 | 9.823 | 9.948 | 9.750 | 9.934 | 1,911,335 | -0.04(-0.36%) |
Aug 01, 2002 | 10.23 | 10.23 | 9.811 | 9.969 | 2,821,620 | -0.39(-3.73%) |
Jul 31, 2002 | 10.28 | 10.36 | 9.917 | 10.36 | 1,621,797 | +0.02(+0.22%) |
Jul 30, 2002 | 10.43 | 10.44 | 10.16 | 10.33 | 2,402,999 | -0.10(-1.00%) |
Jul 29, 2002 | 10.18 | 10.44 | 10.12 | 10.44 | 1,947,497 | +0.36(+3.61%) |
Jul 26, 2002 | 10.09 | 10.12 | 9.982 | 10.07 | 2,251,884 | -0.05(-0.45%) |
Jul 25, 2002 | 9.813 | 10.14 | 9.650 | 10.12 | 2,383,122 | +0.26(+2.60%) |
Jul 24, 2002 | 9.500 | 9.863 | 9.416 | 9.863 | 3,128,641 | +0.28(+2.90%) |
Jul 23, 2002 | 9.552 | 9.990 | 9.454 | 9.585 | 4,470,719 | +0.71(+7.95%) |
Jul 22, 2002 | 8.560 | 9.065 | 8.560 | 8.879 | 2,918,851 | +0.11(+1.21%) |
Jul 19, 2002 | 9.312 | 9.332 | 8.727 | 8.773 | 2,489,214 | -0.90(-9.26%) |
Jul 17, 2002 | 9.861 | 9.992 | 9.564 | 9.669 | 1,279,572 | -0.26(-2.65%) |
Jul 12, 2002 | 9.917 | 10.11 | 9.865 | 9.932 | 1,207,007 | -0.02(-0.17%) |
Jul 11, 2002 | 10.15 | 10.15 | 9.831 | 9.948 | 1,574,858 | -0.22(-2.18%) |
Jul 10, 2002 | 10.39 | 10.44 | 10.02 | 10.17 | 1,454,396 | +0.07(+0.66%) |
Jul 09, 2002 | 10.19 | 10.19 | 10.10 | 10.10 | 1,240,775 | -0.09(-0.90%) |
Jul 08, 2002 | 10.38 | 10.38 | 10.19 | 10.19 | 999,134 | -0.19(-1.81%) |
Jul 05, 2002 | 10.14 | 10.44 | 9.984 | 10.38 | 496,932 | +0.19(+1.89%) |
Jul 04, 2002 | 10.04 | 10.21 | 9.921 | 10.19 | 837,002 | +0.00(+0.00%) |
Jul 03, 2002 | 10.04 | 10.21 | 9.921 | 10.19 | 837,002 | +0.12(+1.20%) |
Jul 02, 2002 | 9.875 | 10.07 | 9.813 | 10.07 | 1,631,376 | +0.11(+1.15%) |