Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.000 | 9.040 | 8.640 | 8.670 | 10,087,774 | -0.52(-5.66%) |
Sep 27, 2002 | 9.280 | 9.610 | 8.970 | 9.190 | 9,352,000 | -0.11(-1.18%) |
Sep 26, 2002 | 10.06 | 10.07 | 9.130 | 9.300 | 7,730,400 | -0.56(-5.68%) |
Sep 25, 2002 | 9.540 | 9.981 | 9.200 | 9.860 | 9,689,313 | +0.74(+8.11%) |
Sep 24, 2002 | 8.920 | 9.550 | 8.880 | 9.120 | 7,533,600 | +0.19(+2.13%) |
Sep 23, 2002 | 9.630 | 9.680 | 8.910 | 8.930 | 9,990,435 | -0.72(-7.46%) |
Sep 20, 2002 | 9.710 | 9.900 | 9.400 | 9.650 | 10,476,500 | +0.07(+0.73%) |
Sep 19, 2002 | 9.680 | 9.950 | 9.550 | 9.580 | 6,333,000 | -0.29(-2.94%) |
Sep 18, 2002 | 9.970 | 10.10 | 9.650 | 9.870 | 7,858,700 | -0.17(-1.69%) |
Sep 17, 2002 | 10.27 | 10.38 | 9.960 | 10.04 | 7,716,033 | +0.21(+2.14%) |
Sep 16, 2002 | 10.22 | 10.25 | 9.790 | 9.830 | 4,814,468 | -0.38(-3.72%) |
Sep 13, 2002 | 10.23 | 10.67 | 10.18 | 10.21 | 3,831,348 | -0.18(-1.73%) |
Sep 12, 2002 | 10.87 | 10.91 | 10.28 | 10.39 | 5,531,000 | -0.73(-6.56%) |
Sep 11, 2002 | 10.64 | 11.31 | 10.59 | 11.12 | 6,284,700 | +0.61(+5.80%) |
Sep 10, 2002 | 10.30 | 10.95 | 10.25 | 10.51 | 6,329,600 | +0.26(+2.54%) |
Sep 09, 2002 | 10.00 | 10.39 | 9.750 | 10.25 | 3,802,100 | +0.10(+0.99%) |
Sep 06, 2002 | 10.27 | 10.42 | 10.00 | 10.15 | 6,287,000 | +0.53(+5.51%) |
Sep 05, 2002 | 10.29 | 10.31 | 9.620 | 9.620 | 9,334,300 | -0.85(-8.12%) |
Sep 04, 2002 | 10.01 | 10.50 | 9.820 | 10.47 | 7,141,100 | +0.62(+6.29%) |
Sep 03, 2002 | 10.52 | 10.60 | 9.840 | 9.850 | 9,179,055 | -0.86(-8.03%) |
Aug 30, 2002 | 10.82 | 11.10 | 10.61 | 10.71 | 5,525,200 | -0.27(-2.46%) |
Aug 29, 2002 | 10.94 | 11.30 | 10.75 | 10.98 | 7,250,426 | -0.13(-1.17%) |
Aug 28, 2002 | 11.35 | 11.47 | 10.90 | 11.11 | 7,875,340 | -0.20(-1.77%) |
Aug 27, 2002 | 12.25 | 12.36 | 11.21 | 11.31 | 7,001,000 | -1.05(-8.50%) |
Aug 26, 2002 | 11.96 | 12.39 | 11.55 | 12.36 | 5,479,894 | +0.41(+3.46%) |
Aug 23, 2002 | 12.70 | 12.80 | 11.70 | 11.95 | 5,924,212 | -1.07(-8.24%) |
Aug 22, 2002 | 12.93 | 13.23 | 12.53 | 13.02 | 8,092,700 | +0.03(+0.23%) |
Aug 21, 2002 | 12.67 | 13.05 | 12.55 | 12.99 | 7,299,523 | +0.47(+3.75%) |
Aug 20, 2002 | 12.90 | 13.04 | 12.33 | 12.52 | 7,532,700 | -0.28(-2.19%) |
Aug 16, 2002 | 11.71 | 12.85 | 11.71 | 12.80 | 8,329,700 | +0.79(+6.58%) |
Aug 15, 2002 | 11.81 | 12.49 | 11.65 | 12.01 | 10,260,300 | +0.54(+4.71%) |
Aug 14, 2002 | 11.07 | 11.55 | 10.67 | 11.47 | 11,953,600 | +0.53(+4.84%) |
Aug 13, 2002 | 11.20 | 12.08 | 10.94 | 10.94 | 8,676,889 | -0.26(-2.32%) |
Aug 12, 2002 | 11.17 | 11.44 | 10.90 | 11.20 | 3,305,100 | +0.06(+0.54%) |
Aug 07, 2002 | 11.66 | 11.95 | 10.70 | 11.14 | 10,395,200 | +0.01(+0.09%) |
Aug 06, 2002 | 10.66 | 11.69 | 10.54 | 11.13 | 7,681,414 | +0.75(+7.23%) |
Aug 05, 2002 | 10.85 | 11.05 | 10.19 | 10.38 | 7,025,800 | -0.56(-5.12%) |
Aug 02, 2002 | 10.99 | 11.13 | 10.57 | 10.94 | 9,275,000 | +0.01(+0.09%) |
Aug 01, 2002 | 11.80 | 12.00 | 10.90 | 10.93 | 6,112,900 | -0.90(-7.61%) |
Jul 31, 2002 | 12.21 | 12.37 | 11.56 | 11.83 | 7,005,013 | -0.49(-3.98%) |
Jul 30, 2002 | 11.89 | 12.70 | 11.75 | 12.32 | 7,726,500 | +0.05(+0.41%) |
Jul 29, 2002 | 11.23 | 12.33 | 11.12 | 12.27 | 7,992,605 | +1.36(+12.47%) |
Jul 26, 2002 | 11.75 | 11.95 | 10.37 | 10.91 | 10,071,200 | -0.70(-6.03%) |
Jul 25, 2002 | 12.27 | 12.45 | 10.51 | 11.61 | 15,581,600 | -1.23(-9.58%) |
Jul 24, 2002 | 11.72 | 12.90 | 11.72 | 12.84 | 11,218,766 | +1.05(+8.91%) |
Jul 23, 2002 | 12.64 | 12.94 | 11.73 | 11.79 | 10,076,800 | -0.59(-4.77%) |
Jul 22, 2002 | 12.36 | 12.62 | 11.53 | 12.38 | 10,578,276 | -0.05(-0.40%) |
Jul 19, 2002 | 12.63 | 13.24 | 12.31 | 12.43 | 10,717,500 | -0.70(-5.33%) |
Jul 17, 2002 | 14.30 | 14.94 | 12.87 | 13.13 | 12,286,600 | +0.04(+0.31%) |
Jul 12, 2002 | 13.97 | 14.00 | 12.47 | 13.09 | 14,128,500 | -0.88(-6.30%) |
Jul 11, 2002 | 13.11 | 13.99 | 12.78 | 13.97 | 9,020,100 | +0.92(+7.05%) |
Jul 10, 2002 | 13.71 | 13.85 | 13.03 | 13.05 | 11,016,300 | -0.33(-2.47%) |
Jul 09, 2002 | 13.90 | 13.96 | 13.37 | 13.38 | 6,175,100 | -0.52(-3.74%) |
Jul 08, 2002 | 14.80 | 15.09 | 13.63 | 13.90 | 7,373,800 | -0.90(-6.08%) |
Jul 05, 2002 | 14.11 | 14.82 | 13.94 | 14.80 | 3,625,600 | +1.29(+9.55%) |
Jul 04, 2002 | 12.72 | 13.65 | 12.70 | 13.51 | 11,187,100 | +0.00(+0.00%) |
Jul 03, 2002 | 12.72 | 13.65 | 12.70 | 13.51 | 11,173,700 | +0.77(+6.04%) |
Jul 02, 2002 | 12.63 | 13.20 | 12.30 | 12.74 | 13,919,600 | +0.02(+0.16%) |