Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.67 | 10.91 | 10.39 | 10.80 | 7,009,571 | +0.09(+0.85%) |
Sep 27, 2002 | 10.74 | 10.87 | 10.66 | 10.71 | 6,270,914 | -0.02(-0.23%) |
Sep 26, 2002 | 10.35 | 10.74 | 10.30 | 10.74 | 5,318,898 | +0.56(+5.46%) |
Sep 25, 2002 | 10.10 | 10.30 | 10.02 | 10.18 | 5,551,575 | +0.23(+2.30%) |
Sep 24, 2002 | 10.38 | 10.40 | 9.951 | 9.951 | 7,374,354 | -0.46(-4.46%) |
Sep 23, 2002 | 10.33 | 10.49 | 10.24 | 10.42 | 3,980,509 | -0.01(-0.10%) |
Sep 20, 2002 | 10.42 | 10.54 | 10.38 | 10.43 | 9,178,097 | +0.01(+0.10%) |
Sep 19, 2002 | 10.42 | 10.51 | 10.39 | 10.42 | 3,934,485 | -0.13(-1.20%) |
Sep 18, 2002 | 10.40 | 10.62 | 10.37 | 10.54 | 3,886,756 | +0.01(+0.13%) |
Sep 17, 2002 | 10.82 | 10.83 | 10.48 | 10.53 | 3,683,909 | -0.14(-1.35%) |
Sep 16, 2002 | 10.56 | 10.71 | 10.49 | 10.67 | 113,639 | +0.08(+0.73%) |
Sep 13, 2002 | 10.45 | 10.63 | 10.42 | 10.59 | 3,615,726 | +0.15(+1.41%) |
Sep 12, 2002 | 10.59 | 10.63 | 10.42 | 10.45 | 2,936,729 | -0.16(-1.49%) |
Sep 11, 2002 | 10.74 | 10.77 | 10.61 | 10.61 | 2,486,433 | -0.03(-0.26%) |
Sep 10, 2002 | 10.58 | 10.66 | 10.41 | 10.63 | 3,400,947 | +0.08(+0.80%) |
Sep 09, 2002 | 10.36 | 10.61 | 10.24 | 10.55 | 2,918,263 | +0.18(+1.77%) |
Sep 06, 2002 | 10.42 | 10.51 | 10.31 | 10.37 | 3,029,062 | -0.01(-0.10%) |
Sep 05, 2002 | 10.17 | 10.42 | 10.07 | 10.38 | 4,109,774 | +0.08(+0.79%) |
Sep 04, 2002 | 10.31 | 10.35 | 10.14 | 10.30 | 5,832,265 | -0.02(-0.17%) |
Sep 03, 2002 | 10.56 | 10.60 | 10.29 | 10.31 | 3,706,921 | -0.46(-4.28%) |
Aug 30, 2002 | 10.61 | 10.94 | 10.59 | 10.77 | 4,794,168 | +0.13(+1.22%) |
Aug 29, 2002 | 10.39 | 10.74 | 10.25 | 10.64 | 3,673,682 | +0.08(+0.73%) |
Aug 28, 2002 | 10.65 | 10.70 | 10.44 | 10.57 | 3,737,036 | -0.19(-1.80%) |
Aug 27, 2002 | 10.91 | 10.96 | 10.56 | 10.76 | 3,249,806 | -0.15(-1.39%) |
Aug 26, 2002 | 10.92 | 11.00 | 10.74 | 10.91 | 2,772,520 | +0.04(+0.32%) |
Aug 23, 2002 | 10.99 | 11.00 | 10.82 | 10.88 | 2,598,368 | -0.15(-1.40%) |
Aug 22, 2002 | 10.61 | 11.07 | 10.61 | 11.03 | 6,316,369 | +0.21(+1.95%) |
Aug 21, 2002 | 10.97 | 11.08 | 10.76 | 10.82 | 3,452,369 | -0.13(-1.16%) |
Aug 20, 2002 | 10.95 | 11.04 | 10.72 | 10.95 | 3,676,807 | +0.18(+1.63%) |
Aug 16, 2002 | 10.65 | 10.86 | 10.57 | 10.77 | 4,547,854 | -0.13(-1.23%) |
Aug 15, 2002 | 10.98 | 11.08 | 10.71 | 10.90 | 7,307,306 | -0.18(-1.65%) |
Aug 14, 2002 | 10.64 | 11.09 | 10.54 | 11.09 | 4,917,751 | +0.45(+4.27%) |
Aug 13, 2002 | 10.88 | 10.91 | 10.61 | 10.63 | 5,482,255 | -0.33(-3.02%) |
Aug 12, 2002 | 11.05 | 11.05 | 10.87 | 10.96 | 5,402,423 | +0.27(+2.50%) |
Aug 07, 2002 | 10.74 | 10.77 | 10.44 | 10.70 | 4,395,577 | +0.07(+0.63%) |
Aug 06, 2002 | 10.42 | 10.70 | 10.42 | 10.63 | 4,489,614 | +0.31(+3.04%) |
Aug 05, 2002 | 10.54 | 10.54 | 10.24 | 10.32 | 5,970,905 | -0.19(-1.78%) |
Aug 02, 2002 | 10.58 | 10.84 | 10.41 | 10.50 | 7,018,378 | -0.06(-0.60%) |
Aug 01, 2002 | 10.86 | 10.86 | 10.53 | 10.57 | 5,649,874 | -0.49(-4.43%) |
Jul 31, 2002 | 10.63 | 11.07 | 10.50 | 11.06 | 7,332,307 | +0.45(+4.21%) |
Jul 30, 2002 | 10.36 | 10.83 | 9.979 | 10.61 | 7,394,809 | +0.09(+0.84%) |
Jul 29, 2002 | 10.21 | 10.52 | 10.19 | 10.52 | 6,031,134 | +0.52(+5.25%) |
Jul 26, 2002 | 9.856 | 9.997 | 9.715 | 9.997 | 8,021,531 | +0.18(+1.79%) |
Jul 25, 2002 | 10.03 | 10.03 | 9.504 | 9.821 | 14,090,735 | -0.29(-2.89%) |
Jul 24, 2002 | 9.328 | 10.12 | 9.152 | 10.11 | 19,059,340 | +1.40(+16.08%) |
Jul 23, 2002 | 8.853 | 9.025 | 8.532 | 8.712 | 8,294,266 | -0.23(-2.52%) |
Jul 22, 2002 | 8.965 | 9.363 | 8.835 | 8.937 | 7,730,045 | -0.03(-0.31%) |
Jul 19, 2002 | 9.081 | 9.381 | 8.624 | 8.965 | 8,340,006 | -0.89(-9.00%) |
Jul 17, 2002 | 10.17 | 10.34 | 9.768 | 9.852 | 7,389,979 | -0.72(-6.79%) |
Jul 12, 2002 | 10.67 | 10.76 | 10.50 | 10.57 | 4,776,838 | -0.10(-0.89%) |
Jul 11, 2002 | 10.38 | 10.81 | 10.37 | 10.67 | 6,276,596 | +0.23(+2.16%) |
Jul 10, 2002 | 10.74 | 10.82 | 10.36 | 10.44 | 4,916,046 | -0.33(-3.07%) |
Jul 09, 2002 | 11.12 | 11.25 | 10.74 | 10.77 | 3,328,786 | -0.18(-1.64%) |
Jul 08, 2002 | 10.98 | 11.16 | 10.77 | 10.95 | 4,143,013 | -0.02(-0.19%) |
Jul 05, 2002 | 10.69 | 11.02 | 10.63 | 10.97 | 1,470,779 | +0.37(+3.49%) |
Jul 04, 2002 | 10.67 | 10.86 | 10.35 | 10.60 | 5,257,249 | +0.00(+0.00%) |
Jul 03, 2002 | 10.67 | 10.86 | 10.35 | 10.60 | 5,257,249 | -0.10(-0.92%) |
Jul 02, 2002 | 10.77 | 10.89 | 10.65 | 10.70 | 5,836,811 | -0.14(-1.33%) |