Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.997 | 9.997 | 9.607 | 9.755 | 15,416,034 | -0.24(-2.42%) |
Sep 27, 2002 | 10.26 | 10.36 | 9.925 | 9.997 | 9,518,818 | -0.31(-3.05%) |
Sep 26, 2002 | 10.02 | 10.32 | 10.02 | 10.31 | 10,853,448 | +0.43(+4.32%) |
Sep 25, 2002 | 9.679 | 9.903 | 9.621 | 9.884 | 9,898,975 | +0.21(+2.14%) |
Sep 24, 2002 | 9.769 | 9.813 | 9.652 | 9.677 | 10,336,634 | -0.14(-1.42%) |
Sep 23, 2002 | 9.867 | 9.973 | 9.717 | 9.817 | 9,020,462 | -0.12(-1.22%) |
Sep 20, 2002 | 9.959 | 10.00 | 9.862 | 9.938 | 13,628,128 | +0.09(+0.89%) |
Sep 19, 2002 | 9.959 | 10.09 | 9.835 | 9.851 | 7,221,197 | -0.18(-1.84%) |
Sep 18, 2002 | 10.05 | 10.18 | 9.903 | 10.04 | 7,762,857 | -0.02(-0.18%) |
Sep 17, 2002 | 10.39 | 10.39 | 9.987 | 10.05 | 11,361,743 | -0.37(-3.55%) |
Sep 16, 2002 | 10.28 | 10.44 | 10.23 | 10.42 | 7,271,600 | +0.11(+1.11%) |
Sep 13, 2002 | 10.14 | 10.34 | 10.11 | 10.31 | 7,761,083 | +0.01(+0.10%) |
Sep 12, 2002 | 10.45 | 10.49 | 10.25 | 10.30 | 10,669,581 | -0.18(-1.69%) |
Sep 11, 2002 | 10.78 | 10.78 | 10.44 | 10.48 | 4,401,437 | -0.14(-1.31%) |
Sep 10, 2002 | 10.46 | 10.64 | 10.45 | 10.62 | 1,206,845 | +0.19(+1.85%) |
Sep 09, 2002 | 10.51 | 10.52 | 10.37 | 10.42 | 8,575,349 | -0.10(-0.94%) |
Sep 06, 2002 | 10.46 | 10.60 | 10.37 | 10.52 | 5,572,787 | +0.21(+2.06%) |
Sep 05, 2002 | 10.25 | 10.35 | 10.13 | 10.31 | 8,863,927 | -0.04(-0.39%) |
Sep 04, 2002 | 10.28 | 10.38 | 9.889 | 10.35 | 13,597,247 | +0.15(+1.49%) |
Sep 03, 2002 | 10.60 | 10.61 | 10.16 | 10.20 | 14,082,470 | -0.60(-5.52%) |
Aug 30, 2002 | 10.61 | 10.91 | 10.61 | 10.79 | 7,228,651 | +0.08(+0.74%) |
Aug 29, 2002 | 10.74 | 10.81 | 10.60 | 10.72 | 6,602,156 | -0.13(-1.21%) |
Aug 28, 2002 | 10.88 | 10.91 | 10.72 | 10.85 | 10,962,774 | -0.15(-1.41%) |
Aug 27, 2002 | 11.17 | 11.27 | 10.98 | 11.00 | 8,968,993 | -0.14(-1.23%) |
Aug 26, 2002 | 10.99 | 11.19 | 10.92 | 11.14 | 8,918,235 | +0.09(+0.82%) |
Aug 23, 2002 | 10.99 | 11.12 | 10.91 | 11.05 | 7,704,290 | -0.04(-0.37%) |
Aug 22, 2002 | 10.86 | 11.13 | 10.81 | 11.09 | 8,349,597 | +0.26(+2.43%) |
Aug 21, 2002 | 10.65 | 10.87 | 10.54 | 10.83 | 11,166,517 | +0.21(+1.99%) |
Aug 20, 2002 | 10.70 | 10.78 | 10.43 | 10.61 | 13,011,927 | -0.22(-2.04%) |
Aug 16, 2002 | 10.83 | 10.90 | 10.77 | 10.84 | 7,986,124 | -0.13(-1.19%) |
Aug 15, 2002 | 10.88 | 11.06 | 10.85 | 10.97 | 10,530,439 | +0.06(+0.58%) |
Aug 14, 2002 | 10.70 | 10.92 | 10.57 | 10.90 | 11,567,616 | +0.30(+2.79%) |
Aug 13, 2002 | 10.57 | 10.78 | 10.48 | 10.61 | 10,095,619 | +0.04(+0.33%) |
Aug 12, 2002 | 10.53 | 10.65 | 10.38 | 10.57 | 7,463,631 | +0.44(+4.31%) |
Aug 07, 2002 | 10.06 | 10.20 | 9.882 | 10.14 | 8,527,430 | +0.19(+1.96%) |
Aug 06, 2002 | 9.734 | 10.11 | 9.700 | 9.941 | 11,628,313 | +0.35(+3.69%) |
Aug 05, 2002 | 9.973 | 10.12 | 9.522 | 9.587 | 11,425,279 | -0.39(-3.87%) |
Aug 02, 2002 | 10.00 | 10.13 | 9.842 | 9.973 | 13,099,245 | +0.04(+0.35%) |
Aug 01, 2002 | 10.39 | 10.44 | 9.853 | 9.938 | 17,778,612 | -0.63(-5.93%) |
Jul 31, 2002 | 10.21 | 10.56 | 10.11 | 10.56 | 23,419,906 | +0.28(+2.74%) |
Jul 30, 2002 | 10.28 | 10.39 | 10.08 | 10.28 | 20,014,826 | -0.19(-1.86%) |
Jul 29, 2002 | 10.14 | 10.49 | 10.07 | 10.48 | 13,356,233 | +0.50(+5.04%) |
Jul 26, 2002 | 9.853 | 9.979 | 9.697 | 9.975 | 11,057,191 | +0.16(+1.59%) |
Jul 25, 2002 | 9.811 | 9.938 | 9.628 | 9.818 | 17,531,208 | -0.13(-1.27%) |
Jul 24, 2002 | 9.431 | 9.994 | 9.246 | 9.945 | 27,576,070 | +0.51(+5.44%) |
Jul 23, 2002 | 9.825 | 9.946 | 9.405 | 9.432 | 24,708,746 | -0.36(-3.68%) |
Jul 22, 2002 | 10.38 | 10.55 | 9.720 | 9.793 | 22,755,786 | -0.70(-6.68%) |
Jul 19, 2002 | 11.00 | 11.05 | 10.28 | 10.49 | 21,718,608 | -0.82(-7.22%) |
Jul 17, 2002 | 11.35 | 11.51 | 11.23 | 11.31 | 12,521,379 | -0.35(-3.02%) |
Jul 12, 2002 | 11.69 | 11.74 | 11.51 | 11.66 | 14,209,543 | +0.02(+0.18%) |
Jul 11, 2002 | 11.96 | 12.04 | 11.62 | 11.64 | 16,265,086 | -0.31(-2.62%) |
Jul 10, 2002 | 12.31 | 12.32 | 11.87 | 11.96 | 12,690,693 | -0.29(-2.39%) |
Jul 09, 2002 | 12.37 | 12.39 | 12.16 | 12.25 | 7,053,303 | -0.16(-1.28%) |
Jul 08, 2002 | 12.34 | 12.41 | 12.22 | 12.41 | 7,694,706 | +0.03(+0.20%) |
Jul 05, 2002 | 12.34 | 12.38 | 12.18 | 12.38 | 6,344,104 | +0.17(+1.38%) |
Jul 04, 2002 | 12.36 | 12.44 | 12.14 | 12.21 | 9,359,798 | +0.00(+0.00%) |
Jul 03, 2002 | 12.36 | 12.44 | 12.14 | 12.21 | 9,356,249 | -0.16(-1.25%) |
Jul 02, 2002 | 12.48 | 12.53 | 12.28 | 12.37 | 9,359,089 | -0.11(-0.90%) |