Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.833 | 8.833 | 8.387 | 8.527 | 4,533,757 | -0.34(-3.83%) |
Sep 27, 2002 | 9.120 | 9.427 | 8.853 | 8.867 | 2,926,100 | -0.36(-3.90%) |
Sep 26, 2002 | 9.100 | 9.431 | 8.967 | 9.227 | 3,752,700 | +0.23(+2.52%) |
Sep 25, 2002 | 8.787 | 9.127 | 8.720 | 9.000 | 4,285,800 | +0.27(+3.13%) |
Sep 24, 2002 | 8.400 | 8.947 | 8.400 | 8.727 | 3,974,900 | +0.12(+1.39%) |
Sep 23, 2002 | 8.940 | 8.940 | 8.560 | 8.607 | 4,570,707 | -0.37(-4.09%) |
Sep 20, 2002 | 9.433 | 9.440 | 8.913 | 8.973 | 5,929,300 | -0.19(-2.11%) |
Sep 19, 2002 | 9.353 | 9.447 | 9.167 | 9.167 | 3,257,500 | -0.41(-4.25%) |
Sep 18, 2002 | 9.433 | 9.620 | 9.273 | 9.573 | 3,379,100 | +0.11(+1.13%) |
Sep 17, 2002 | 9.847 | 9.967 | 9.420 | 9.467 | 2,996,029 | -0.27(-2.74%) |
Sep 16, 2002 | 9.673 | 9.853 | 9.533 | 9.733 | 3,399,122 | +0.06(+0.62%) |
Sep 13, 2002 | 9.447 | 9.766 | 9.447 | 9.673 | 2,758,014 | +0.19(+2.04%) |
Sep 12, 2002 | 9.727 | 9.747 | 9.427 | 9.480 | 2,832,800 | -0.29(-2.94%) |
Sep 11, 2002 | 9.947 | 10.27 | 9.700 | 9.767 | 3,967,100 | -0.18(-1.81%) |
Sep 10, 2002 | 9.733 | 10.02 | 9.573 | 9.947 | 6,048,260 | +0.39(+4.12%) |
Sep 09, 2002 | 9.360 | 9.620 | 9.273 | 9.553 | 5,363,600 | +0.18(+1.92%) |
Sep 06, 2002 | 9.033 | 9.440 | 9.033 | 9.373 | 4,276,400 | +0.35(+3.84%) |
Sep 05, 2002 | 8.833 | 9.080 | 8.627 | 9.027 | 6,563,200 | +0.12(+1.35%) |
Sep 04, 2002 | 8.813 | 8.973 | 8.667 | 8.907 | 6,514,900 | +0.14(+1.60%) |
Sep 03, 2002 | 9.213 | 9.233 | 8.693 | 8.767 | 6,342,100 | -0.50(-5.40%) |
Aug 30, 2002 | 8.700 | 9.500 | 8.700 | 9.267 | 7,713,563 | +0.57(+6.51%) |
Aug 29, 2002 | 8.633 | 8.967 | 8.593 | 8.700 | 10,183,438 | +0.05(+0.62%) |
Aug 28, 2002 | 9.327 | 9.333 | 8.573 | 8.647 | 13,199,347 | -0.67(-7.22%) |
Aug 27, 2002 | 9.380 | 9.400 | 9.053 | 9.320 | 7,204,900 | -0.03(-0.36%) |
Aug 26, 2002 | 9.700 | 9.840 | 9.320 | 9.353 | 4,710,100 | -0.37(-3.77%) |
Aug 23, 2002 | 9.533 | 9.867 | 9.093 | 9.720 | 9,905,100 | -0.33(-3.25%) |
Aug 22, 2002 | 10.69 | 10.70 | 10.01 | 10.05 | 7,612,800 | -0.63(-5.94%) |
Aug 21, 2002 | 10.59 | 10.89 | 10.51 | 10.68 | 5,158,200 | +0.19(+1.78%) |
Aug 20, 2002 | 11.53 | 11.57 | 10.32 | 10.49 | 11,373,644 | -0.53(-4.84%) |
Aug 16, 2002 | 11.15 | 11.42 | 10.91 | 11.03 | 3,440,622 | -0.19(-1.66%) |
Aug 15, 2002 | 11.27 | 11.44 | 10.98 | 11.21 | 2,948,175 | +0.02(+0.18%) |
Aug 14, 2002 | 10.23 | 11.35 | 10.18 | 11.19 | 6,798,000 | +1.03(+10.10%) |
Aug 13, 2002 | 10.13 | 10.80 | 10.09 | 10.17 | 4,590,100 | +0.01(+0.07%) |
Aug 12, 2002 | 10.60 | 10.69 | 9.967 | 10.16 | 7,106,536 | -0.53(-4.93%) |
Aug 07, 2002 | 10.48 | 10.73 | 10.31 | 10.69 | 3,239,500 | +0.35(+3.42%) |
Aug 06, 2002 | 10.13 | 10.68 | 10.01 | 10.33 | 2,885,151 | +0.51(+5.23%) |
Aug 05, 2002 | 9.847 | 10.33 | 9.787 | 9.820 | 4,632,368 | +0.01(+0.07%) |
Aug 02, 2002 | 10.67 | 10.70 | 9.587 | 9.813 | 4,595,024 | -0.81(-7.65%) |
Aug 01, 2002 | 11.13 | 11.14 | 10.47 | 10.63 | 4,573,898 | -0.50(-4.49%) |
Jul 31, 2002 | 11.51 | 11.53 | 10.99 | 11.13 | 4,296,400 | -0.40(-3.47%) |
Jul 30, 2002 | 11.23 | 11.53 | 11.01 | 11.53 | 3,861,900 | +0.11(+0.93%) |
Jul 29, 2002 | 11.03 | 11.59 | 10.88 | 11.42 | 5,018,200 | +0.59(+5.42%) |
Jul 26, 2002 | 10.63 | 10.91 | 10.37 | 10.83 | 4,766,605 | +0.42(+4.03%) |
Jul 25, 2002 | 10.20 | 10.80 | 10.13 | 10.41 | 8,647,700 | +0.11(+1.10%) |
Jul 24, 2002 | 9.587 | 10.43 | 9.253 | 10.30 | 4,744,796 | +0.77(+8.12%) |
Jul 23, 2002 | 9.553 | 9.867 | 9.400 | 9.527 | 5,228,700 | +0.01(+0.07%) |
Jul 22, 2002 | 9.700 | 10.00 | 9.367 | 9.520 | 5,035,900 | -0.29(-2.99%) |
Jul 19, 2002 | 10.10 | 10.29 | 9.627 | 9.813 | 3,569,200 | -0.34(-3.35%) |
Jul 17, 2002 | 10.70 | 10.78 | 9.967 | 10.15 | 8,571,400 | -0.97(-8.75%) |
Jul 12, 2002 | 11.49 | 11.55 | 11.03 | 11.13 | 4,698,100 | -0.33(-2.85%) |
Jul 11, 2002 | 11.71 | 11.87 | 11.16 | 11.45 | 7,285,200 | -0.29(-2.50%) |
Jul 10, 2002 | 11.90 | 12.03 | 11.61 | 11.75 | 5,291,900 | -0.01(-0.11%) |
Jul 09, 2002 | 12.29 | 12.56 | 11.81 | 11.76 | 6,316,400 | -0.53(-4.34%) |
Jul 08, 2002 | 12.84 | 12.83 | 12.23 | 12.29 | 3,489,600 | -0.55(-4.26%) |
Jul 05, 2002 | 12.35 | 12.88 | 12.14 | 12.84 | 1,810,100 | +0.76(+6.29%) |
Jul 04, 2002 | 11.97 | 12.29 | 11.59 | 12.08 | 5,240,800 | +0.00(+0.00%) |
Jul 03, 2002 | 11.97 | 12.29 | 11.59 | 12.08 | 5,233,600 | +0.19(+1.63%) |
Jul 02, 2002 | 12.83 | 12.83 | 11.73 | 11.89 | 7,666,100 | -0.86(-6.75%) |