Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.68 | 10.71 | 10.30 | 10.62 | 8,434,515 | -0.22(-2.07%) |
Sep 27, 2002 | 11.13 | 11.13 | 10.72 | 10.84 | 708,507 | -0.31(-2.75%) |
Sep 26, 2002 | 10.73 | 11.19 | 10.63 | 11.15 | 6,797,316 | +0.54(+5.10%) |
Sep 25, 2002 | 10.60 | 10.66 | 10.45 | 10.61 | 7,620,275 | +0.17(+1.67%) |
Sep 24, 2002 | 10.77 | 10.77 | 10.43 | 10.43 | 7,354,312 | -0.37(-3.45%) |
Sep 23, 2002 | 10.80 | 10.84 | 10.66 | 10.81 | 4,139,866 | -0.09(-0.86%) |
Sep 20, 2002 | 10.73 | 10.95 | 10.69 | 10.90 | 6,273,020 | +0.19(+1.78%) |
Sep 19, 2002 | 10.67 | 11.00 | 10.59 | 10.71 | 7,143,940 | +0.01(+0.10%) |
Sep 18, 2002 | 10.82 | 10.83 | 10.65 | 10.70 | 4,094,631 | -0.14(-1.27%) |
Sep 17, 2002 | 10.91 | 11.01 | 10.74 | 10.83 | 4,902,875 | +0.01(+0.13%) |
Sep 16, 2002 | 10.89 | 10.90 | 10.74 | 10.82 | 4,520,825 | -0.09(-0.79%) |
Sep 13, 2002 | 10.91 | 10.94 | 10.77 | 10.91 | 3,409,013 | -0.04(-0.37%) |
Sep 12, 2002 | 11.10 | 11.10 | 10.88 | 10.95 | 3,202,456 | -0.15(-1.36%) |
Sep 11, 2002 | 11.18 | 11.18 | 11.03 | 11.10 | 2,924,502 | +0.03(+0.28%) |
Sep 10, 2002 | 10.87 | 11.07 | 10.83 | 11.07 | 4,808,589 | +0.16(+1.50%) |
Sep 09, 2002 | 10.84 | 10.96 | 10.68 | 10.90 | 4,168,206 | +0.03(+0.29%) |
Sep 06, 2002 | 10.86 | 11.06 | 10.84 | 10.87 | 8,721,733 | +0.14(+1.26%) |
Sep 05, 2002 | 10.83 | 11.00 | 10.55 | 10.74 | 18,181,948 | -0.45(-3.99%) |
Sep 04, 2002 | 11.05 | 11.21 | 10.80 | 11.18 | 6,504,103 | +0.11(+0.98%) |
Sep 03, 2002 | 11.09 | 11.19 | 10.94 | 11.07 | 6,351,501 | -0.04(-0.33%) |
Aug 30, 2002 | 11.00 | 11.28 | 10.98 | 11.11 | 6,818,571 | +0.11(+1.03%) |
Aug 29, 2002 | 11.00 | 11.19 | 10.94 | 11.00 | 6,518,818 | -0.22(-2.00%) |
Aug 28, 2002 | 11.43 | 11.48 | 11.11 | 11.22 | 5,014,056 | -0.32(-2.80%) |
Aug 27, 2002 | 11.74 | 11.76 | 11.54 | 11.54 | 5,458,236 | -0.15(-1.27%) |
Aug 26, 2002 | 11.51 | 11.72 | 11.43 | 11.69 | 5,765,619 | +0.18(+1.56%) |
Aug 23, 2002 | 11.63 | 11.65 | 11.50 | 11.51 | 218,002 | -0.17(-1.43%) |
Aug 22, 2002 | 11.63 | 11.70 | 11.49 | 11.68 | 4,690,867 | +0.02(+0.16%) |
Aug 21, 2002 | 11.43 | 11.66 | 11.42 | 11.66 | 3,863,003 | +0.25(+2.15%) |
Aug 20, 2002 | 11.47 | 11.56 | 11.34 | 11.41 | 4,350,239 | +0.26(+2.32%) |
Aug 16, 2002 | 11.07 | 11.19 | 11.06 | 11.16 | 5,774,339 | +0.02(+0.18%) |
Aug 15, 2002 | 11.29 | 11.36 | 10.91 | 11.14 | 6,525,903 | -0.15(-1.32%) |
Aug 14, 2002 | 10.94 | 11.32 | 10.67 | 11.28 | 5,732,374 | +0.35(+3.22%) |
Aug 13, 2002 | 11.14 | 11.24 | 10.90 | 10.93 | 4,459,785 | -0.21(-1.86%) |
Aug 12, 2002 | 11.08 | 11.21 | 10.93 | 11.14 | 4,066,290 | +0.38(+3.49%) |
Aug 07, 2002 | 10.62 | 10.80 | 10.45 | 10.76 | 4,732,833 | +0.20(+1.91%) |
Aug 06, 2002 | 10.37 | 10.75 | 10.36 | 10.56 | 4,533,361 | +0.33(+3.23%) |
Aug 05, 2002 | 10.39 | 10.50 | 10.20 | 10.23 | 4,913,230 | -0.12(-1.13%) |
Aug 02, 2002 | 10.68 | 10.71 | 10.23 | 10.35 | 5,179,193 | -0.33(-3.09%) |
Aug 01, 2002 | 10.73 | 10.77 | 10.65 | 10.68 | 5,631,003 | -0.09(-0.80%) |
Jul 31, 2002 | 10.73 | 10.79 | 10.55 | 10.77 | 46,925,028 | -0.01(-0.09%) |
Jul 30, 2002 | 10.71 | 10.94 | 10.60 | 10.77 | 5,861,540 | +0.04(+0.39%) |
Jul 29, 2002 | 10.64 | 10.76 | 10.61 | 10.73 | 10,119,128 | +0.27(+2.61%) |
Jul 26, 2002 | 10.48 | 10.48 | 10.30 | 10.46 | 6,519,363 | -0.01(-0.07%) |
Jul 25, 2002 | 10.13 | 10.62 | 10.10 | 10.47 | 10,656,504 | +0.29(+2.83%) |
Jul 24, 2002 | 10.02 | 10.20 | 9.723 | 10.18 | 11,775,947 | +0.11(+1.13%) |
Jul 23, 2002 | 10.42 | 10.42 | 10.05 | 10.06 | 10,695,745 | -0.34(-3.26%) |
Jul 22, 2002 | 10.66 | 10.77 | 10.22 | 10.40 | 8,776,233 | -0.26(-2.44%) |
Jul 19, 2002 | 10.81 | 10.91 | 10.56 | 10.66 | 8,830,189 | -0.22(-2.02%) |
Jul 17, 2002 | 10.83 | 10.95 | 10.68 | 10.88 | 9,787,220 | +0.11(+1.06%) |
Jul 12, 2002 | 11.04 | 11.09 | 10.64 | 10.77 | 10,713,730 | -0.16(-1.43%) |
Jul 11, 2002 | 11.08 | 11.13 | 10.82 | 10.93 | 8,693,392 | -0.26(-2.30%) |
Jul 10, 2002 | 11.38 | 11.39 | 11.15 | 11.18 | 6,147,124 | -0.17(-1.49%) |
Jul 09, 2002 | 11.51 | 11.64 | 11.34 | 11.35 | 7,443,693 | -0.19(-1.62%) |
Jul 08, 2002 | 11.64 | 11.64 | 11.43 | 11.54 | 5,825,025 | -0.10(-0.88%) |
Jul 05, 2002 | 13.76 | 11.64 | 11.55 | 11.64 | 4,344,243 | +0.12(+1.07%) |
Jul 04, 2002 | 11.63 | 11.64 | 11.41 | 11.52 | 6,603,839 | +0.00(+0.00%) |
Jul 03, 2002 | 11.63 | 11.64 | 11.41 | 11.52 | 6,603,839 | -0.11(-0.96%) |
Jul 02, 2002 | 11.74 | 11.83 | 11.52 | 11.63 | 7,026,219 | -0.22(-1.89%) |