Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.274 | 8.661 | 7.952 | 8.410 | 4,106,676 | -0.02(-0.23%) |
Sep 27, 2002 | 8.809 | 9.021 | 8.429 | 8.429 | 3,779,620 | -0.44(-5.01%) |
Sep 26, 2002 | 9.092 | 9.208 | 8.680 | 8.873 | 4,616,206 | -0.19(-2.06%) |
Sep 25, 2002 | 8.629 | 9.215 | 8.577 | 9.060 | 3,259,065 | +0.56(+6.59%) |
Sep 24, 2002 | 8.532 | 8.822 | 8.429 | 8.500 | 4,844,493 | -0.10(-1.12%) |
Sep 23, 2002 | 8.951 | 8.983 | 8.526 | 8.596 | 4,359,810 | -0.40(-4.44%) |
Sep 20, 2002 | 9.092 | 9.215 | 8.854 | 8.996 | 4,560,765 | -0.06(-0.71%) |
Sep 19, 2002 | 9.401 | 9.401 | 9.015 | 9.060 | 3,832,266 | -0.44(-4.61%) |
Sep 18, 2002 | 9.466 | 9.530 | 9.182 | 9.498 | 6,277,730 | -0.01(-0.07%) |
Sep 17, 2002 | 9.595 | 9.691 | 9.401 | 9.504 | 3,482,848 | +0.11(+1.17%) |
Sep 16, 2002 | 9.595 | 9.781 | 9.221 | 9.395 | 2,900,949 | -0.25(-2.60%) |
Sep 13, 2002 | 9.813 | 9.962 | 9.401 | 9.646 | 3,708,960 | -0.19(-1.90%) |
Sep 12, 2002 | 9.936 | 10.26 | 9.807 | 9.833 | 4,899,313 | -0.10(-1.04%) |
Sep 11, 2002 | 10.35 | 10.35 | 9.852 | 9.936 | 3,273,507 | +0.10(+1.05%) |
Sep 10, 2002 | 9.549 | 10.05 | 9.414 | 9.833 | 5,368,620 | +0.35(+3.67%) |
Sep 09, 2002 | 9.086 | 9.530 | 8.532 | 9.485 | 5,868,677 | +0.37(+4.10%) |
Sep 06, 2002 | 9.047 | 9.240 | 8.944 | 9.112 | 5,908,123 | +0.28(+3.13%) |
Sep 05, 2002 | 8.564 | 8.841 | 8.435 | 8.835 | 7,851,976 | +0.14(+1.63%) |
Sep 04, 2002 | 8.397 | 8.790 | 8.371 | 8.693 | 5,152,292 | +0.42(+5.06%) |
Sep 03, 2002 | 8.584 | 8.590 | 8.217 | 8.274 | 7,782,093 | -0.37(-4.32%) |
Aug 30, 2002 | 8.951 | 8.957 | 8.584 | 8.648 | 6,018,849 | -0.50(-5.42%) |
Aug 29, 2002 | 9.240 | 9.363 | 9.144 | 9.144 | 9,240,798 | -0.42(-4.38%) |
Aug 28, 2002 | 9.775 | 9.826 | 9.537 | 9.562 | 5,103,994 | -0.30(-3.00%) |
Aug 27, 2002 | 10.44 | 10.50 | 9.659 | 9.859 | 5,132,258 | -0.57(-5.49%) |
Aug 26, 2002 | 10.43 | 10.55 | 10.32 | 10.43 | 2,474,504 | +0.12(+1.12%) |
Aug 23, 2002 | 10.86 | 10.86 | 10.32 | 10.32 | 2,821,748 | -0.64(-5.88%) |
Aug 22, 2002 | 10.92 | 11.08 | 10.63 | 10.96 | 3,814,407 | -0.02(-0.18%) |
Aug 21, 2002 | 10.53 | 11.11 | 10.34 | 10.98 | 4,073,908 | +0.55(+5.25%) |
Aug 20, 2002 | 10.46 | 11.20 | 10.14 | 10.43 | 11,812,518 | +0.15(+1.50%) |
Aug 16, 2002 | 10.30 | 10.79 | 9.987 | 10.28 | 5,298,892 | -0.05(-0.44%) |
Aug 15, 2002 | 10.53 | 10.57 | 10.24 | 10.32 | 3,651,811 | -0.01(-0.06%) |
Aug 14, 2002 | 10.15 | 10.33 | 9.698 | 10.33 | 3,877,613 | +0.10(+0.94%) |
Aug 13, 2002 | 10.60 | 10.77 | 10.21 | 10.23 | 3,580,530 | -0.37(-3.46%) |
Aug 12, 2002 | 10.50 | 10.74 | 10.30 | 10.60 | 1,750,043 | -0.26(-2.43%) |
Aug 07, 2002 | 10.93 | 11.00 | 10.27 | 10.86 | 2,494,226 | +0.39(+3.69%) |
Aug 06, 2002 | 10.10 | 10.79 | 10.26 | 10.48 | 2,201,491 | +0.38(+3.76%) |
Aug 05, 2002 | 10.95 | 10.98 | 9.936 | 10.10 | 2,120,892 | -0.75(-6.89%) |
Aug 02, 2002 | 11.14 | 11.23 | 10.46 | 10.84 | 2,919,896 | -0.59(-5.18%) |
Aug 01, 2002 | 11.93 | 12.16 | 11.33 | 11.44 | 4,311,979 | -0.72(-5.93%) |
Jul 31, 2002 | 12.01 | 12.17 | 11.49 | 12.16 | 2,542,524 | +0.23(+1.89%) |
Jul 30, 2002 | 11.80 | 12.16 | 11.33 | 11.93 | 5,276,219 | +0.14(+1.15%) |
Jul 29, 2002 | 11.30 | 11.80 | 11.30 | 11.80 | 3,334,539 | +0.65(+5.83%) |
Jul 26, 2002 | 10.98 | 11.33 | 10.89 | 11.15 | 3,866,431 | +0.33(+3.10%) |
Jul 25, 2002 | 12.01 | 12.10 | 10.30 | 10.81 | 7,003,588 | -1.38(-11.35%) |
Jul 24, 2002 | 12.56 | 12.61 | 11.64 | 12.20 | 7,021,758 | -0.52(-4.05%) |
Jul 23, 2002 | 12.91 | 13.15 | 12.51 | 12.71 | 4,543,216 | -0.16(-1.25%) |
Jul 22, 2002 | 13.17 | 13.46 | 12.69 | 12.87 | 5,037,216 | -0.49(-3.66%) |
Jul 19, 2002 | 13.83 | 13.98 | 13.12 | 13.36 | 5,094,676 | -1.27(-8.67%) |
Jul 17, 2002 | 15.16 | 15.52 | 14.19 | 14.63 | 3,992,843 | -0.74(-4.82%) |
Jul 12, 2002 | 15.29 | 15.65 | 14.89 | 15.37 | 170,826 | +0.21(+1.36%) |
Jul 11, 2002 | 14.17 | 15.45 | 13.91 | 15.16 | 4,202,960 | +0.94(+6.61%) |
Jul 10, 2002 | 14.84 | 15.00 | 14.21 | 14.22 | 357,183 | -0.36(-2.47%) |
Jul 09, 2002 | 14.75 | 15.29 | 14.49 | 14.58 | 2,967,572 | -0.23(-1.52%) |
Jul 08, 2002 | 15.45 | 15.49 | 14.53 | 14.81 | 4,224,081 | -0.61(-3.97%) |
Jul 05, 2002 | 14.81 | 15.62 | 14.78 | 15.42 | 232,945 | +0.61(+4.13%) |
Jul 04, 2002 | 14.01 | 14.87 | 13.86 | 14.81 | 5,247,333 | +0.00(+0.00%) |
Jul 03, 2002 | 14.01 | 14.87 | 13.86 | 14.81 | 5,247,333 | +0.68(+4.78%) |
Jul 02, 2002 | 14.71 | 14.90 | 13.85 | 14.13 | 4,506,877 | -0.76(-5.10%) |