Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.815 | 9.875 | 9.375 | 9.537 | 3,791,600 | -0.31(-3.20%) |
Sep 27, 2002 | 10.11 | 10.40 | 9.815 | 9.852 | 4,200,600 | -0.30(-2.91%) |
Sep 26, 2002 | 10.70 | 10.82 | 10.09 | 10.15 | 3,762,200 | -0.53(-4.99%) |
Sep 25, 2002 | 10.38 | 10.76 | 10.19 | 10.68 | 3,367,800 | +0.29(+2.79%) |
Sep 24, 2002 | 10.06 | 10.52 | 10.06 | 10.39 | 2,739,734 | +0.14(+1.36%) |
Sep 23, 2002 | 10.50 | 10.50 | 10.10 | 10.25 | 3,578,700 | -0.31(-2.94%) |
Sep 20, 2002 | 10.57 | 10.74 | 10.50 | 10.56 | 3,526,000 | +0.03(+0.24%) |
Sep 19, 2002 | 10.59 | 10.62 | 10.41 | 10.54 | 3,113,400 | -0.21(-1.98%) |
Sep 18, 2002 | 10.94 | 10.95 | 10.55 | 10.75 | 3,115,446 | -0.23(-2.10%) |
Sep 17, 2002 | 11.25 | 11.35 | 10.93 | 10.98 | 2,661,600 | -0.15(-1.35%) |
Sep 16, 2002 | 11.19 | 11.25 | 11.00 | 11.13 | 1,485,600 | -0.07(-0.58%) |
Sep 13, 2002 | 11.09 | 11.22 | 11.01 | 11.19 | 1,680,352 | +0.07(+0.61%) |
Sep 12, 2002 | 11.45 | 11.45 | 11.11 | 11.12 | 2,174,104 | -0.38(-3.28%) |
Sep 11, 2002 | 11.39 | 11.71 | 11.39 | 11.50 | 3,565,200 | +0.14(+1.28%) |
Sep 10, 2002 | 11.02 | 11.47 | 11.00 | 11.36 | 3,301,226 | +0.30(+2.74%) |
Sep 09, 2002 | 10.54 | 11.19 | 10.45 | 11.05 | 3,804,200 | +0.43(+4.07%) |
Sep 06, 2002 | 10.40 | 10.75 | 10.40 | 10.62 | 3,087,400 | +0.38(+3.68%) |
Sep 05, 2002 | 10.48 | 10.49 | 10.19 | 10.24 | 2,783,800 | -0.36(-3.35%) |
Sep 04, 2002 | 10.28 | 10.63 | 10.19 | 10.60 | 3,072,000 | +0.21(+1.97%) |
Sep 03, 2002 | 10.55 | 10.68 | 10.31 | 10.39 | 2,498,400 | -0.39(-3.64%) |
Aug 30, 2002 | 11.02 | 11.03 | 10.77 | 10.79 | 2,295,780 | -0.18(-1.66%) |
Aug 29, 2002 | 10.37 | 11.12 | 10.25 | 10.97 | 4,200,400 | +0.25(+2.31%) |
Aug 28, 2002 | 11.16 | 11.16 | 10.69 | 10.72 | 2,998,358 | -0.42(-3.75%) |
Aug 27, 2002 | 11.65 | 11.73 | 10.95 | 11.14 | 3,571,800 | -0.50(-4.27%) |
Aug 26, 2002 | 11.41 | 11.71 | 11.34 | 11.64 | 1,574,590 | +0.19(+1.66%) |
Aug 23, 2002 | 11.65 | 11.88 | 11.39 | 11.45 | 2,922,000 | -0.37(-3.09%) |
Aug 22, 2002 | 11.09 | 11.81 | 11.00 | 11.81 | 8,919,200 | +0.81(+7.39%) |
Aug 21, 2002 | 11.35 | 11.39 | 10.66 | 11.00 | 5,437,000 | -0.17(-1.54%) |
Aug 20, 2002 | 11.29 | 11.46 | 11.11 | 11.17 | 2,518,852 | +0.42(+3.88%) |
Aug 16, 2002 | 10.42 | 10.97 | 10.35 | 10.76 | 1,980,968 | +0.22(+2.04%) |
Aug 15, 2002 | 10.40 | 10.68 | 10.20 | 10.54 | 2,497,098 | +0.25(+2.40%) |
Aug 14, 2002 | 9.830 | 10.38 | 9.637 | 10.29 | 2,764,200 | +0.52(+5.27%) |
Aug 13, 2002 | 10.22 | 10.30 | 9.740 | 9.777 | 2,097,000 | -0.45(-4.38%) |
Aug 12, 2002 | 10.29 | 10.31 | 9.944 | 10.22 | 1,640,800 | +0.05(+0.52%) |
Aug 07, 2002 | 10.33 | 10.63 | 9.860 | 10.17 | 2,629,150 | -0.06(-0.59%) |
Aug 06, 2002 | 9.815 | 10.49 | 9.752 | 10.23 | 3,126,156 | +0.59(+6.12%) |
Aug 05, 2002 | 9.925 | 10.03 | 9.568 | 9.643 | 2,077,036 | -0.42(-4.15%) |
Aug 02, 2002 | 10.24 | 10.32 | 9.838 | 10.06 | 160,640,000 | -0.18(-1.76%) |
Aug 01, 2002 | 10.59 | 10.88 | 10.24 | 10.24 | 2,980,898 | -0.45(-4.23%) |
Jul 31, 2002 | 10.70 | 10.72 | 10.52 | 10.69 | 2,022,400 | -0.08(-0.72%) |
Jul 30, 2002 | 10.65 | 10.85 | 10.44 | 10.77 | 2,206,180 | +0.06(+0.54%) |
Jul 29, 2002 | 10.51 | 10.77 | 10.51 | 10.71 | 3,185,900 | +0.36(+3.43%) |
Jul 26, 2002 | 10.15 | 10.48 | 10.14 | 10.36 | 2,457,048 | +0.22(+2.17%) |
Jul 25, 2002 | 10.58 | 10.65 | 9.845 | 10.14 | 3,748,588 | -0.60(-5.57%) |
Jul 24, 2002 | 10.34 | 10.76 | 9.877 | 10.73 | 4,701,562 | +0.28(+2.68%) |
Jul 23, 2002 | 10.95 | 11.00 | 10.41 | 10.46 | 3,116,400 | -0.53(-4.78%) |
Jul 22, 2002 | 11.20 | 11.23 | 10.81 | 10.98 | 4,721,000 | -0.21(-1.90%) |
Jul 19, 2002 | 11.25 | 11.34 | 11.00 | 11.19 | 2,846,800 | -0.31(-2.70%) |
Jul 17, 2002 | 11.50 | 11.69 | 11.20 | 11.50 | 3,477,800 | +0.15(+1.30%) |
Jul 12, 2002 | 11.36 | 11.70 | 11.22 | 11.36 | 6,210,600 | +0.12(+1.05%) |
Jul 11, 2002 | 11.84 | 11.84 | 11.15 | 11.24 | 9,039,600 | -0.67(-5.65%) |
Jul 10, 2002 | 12.26 | 12.38 | 11.69 | 11.91 | 5,108,400 | -0.22(-1.81%) |
Jul 09, 2002 | 13.10 | 13.02 | 12.05 | 12.13 | 5,882,400 | -0.96(-7.35%) |
Jul 08, 2002 | 13.51 | 13.26 | 12.76 | 13.09 | 4,765,000 | -0.42(-3.11%) |
Jul 05, 2002 | 13.35 | 13.70 | 13.27 | 13.51 | 1,522,800 | +0.20(+1.52%) |
Jul 04, 2002 | 13.10 | 13.35 | 12.75 | 13.31 | 3,967,200 | +0.00(+0.00%) |
Jul 03, 2002 | 13.10 | 13.35 | 12.75 | 13.31 | 3,961,400 | +0.25(+1.93%) |
Jul 02, 2002 | 13.18 | 13.21 | 12.72 | 13.06 | 4,399,600 | -0.21(-1.55%) |