Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.644 | 9.644 | 9.255 | 9.381 | 1,642,880 | -0.35(-3.61%) |
Sep 27, 2002 | 9.975 | 10.06 | 9.724 | 9.732 | 1,812,883 | -0.41(-4.00%) |
Sep 26, 2002 | 10.08 | 10.14 | 9.912 | 10.14 | 645,579 | +0.07(+0.71%) |
Sep 25, 2002 | 9.870 | 10.11 | 9.745 | 10.07 | 1,928,370 | +0.26(+2.64%) |
Sep 24, 2002 | 9.996 | 10.01 | 9.766 | 9.807 | 1,843,727 | -0.27(-2.70%) |
Sep 23, 2002 | 10.29 | 10.29 | 10.02 | 10.08 | 2,011,099 | -0.21(-2.03%) |
Sep 20, 2002 | 10.39 | 10.39 | 10.15 | 10.29 | 2,296,111 | +0.01(+0.08%) |
Sep 19, 2002 | 10.62 | 10.62 | 10.26 | 10.28 | 1,397,799 | -0.45(-4.17%) |
Sep 18, 2002 | 10.77 | 10.89 | 10.69 | 10.73 | 1,299,288 | -0.08(-0.70%) |
Sep 17, 2002 | 11.00 | 11.06 | 10.78 | 10.80 | 1,057,794 | -0.09(-0.84%) |
Sep 16, 2002 | 11.05 | 11.05 | 10.79 | 10.89 | 870,097 | -0.15(-1.36%) |
Sep 13, 2002 | 11.15 | 11.17 | 10.85 | 11.05 | 1,550,586 | -0.18(-1.64%) |
Sep 12, 2002 | 11.29 | 11.36 | 11.10 | 11.23 | 1,529,784 | -0.12(-1.07%) |
Sep 11, 2002 | 11.29 | 11.44 | 11.22 | 11.35 | 1,171,846 | +0.12(+1.08%) |
Sep 10, 2002 | 10.96 | 11.25 | 10.92 | 11.23 | 1,939,607 | +0.32(+2.95%) |
Sep 09, 2002 | 10.87 | 11.00 | 10.62 | 10.91 | 1,076,205 | -0.05(-0.46%) |
Sep 06, 2002 | 10.83 | 10.97 | 10.74 | 10.96 | 1,214,885 | +0.27(+2.54%) |
Sep 05, 2002 | 10.81 | 10.87 | 10.58 | 10.69 | 1,235,448 | -0.15(-1.35%) |
Sep 04, 2002 | 10.91 | 10.99 | 10.73 | 10.83 | 2,068,723 | +0.03(+0.23%) |
Sep 03, 2002 | 11.12 | 11.17 | 10.75 | 10.81 | 1,508,743 | -0.51(-4.47%) |
Aug 30, 2002 | 11.58 | 11.58 | 11.23 | 11.31 | 2,967,753 | -0.46(-3.91%) |
Aug 29, 2002 | 11.64 | 11.77 | 11.38 | 11.77 | 2,733,431 | +0.14(+1.19%) |
Aug 28, 2002 | 11.79 | 11.87 | 11.52 | 11.64 | 907,637 | -0.28(-2.39%) |
Aug 27, 2002 | 12.18 | 12.23 | 11.83 | 11.92 | 3,126,039 | -0.13(-1.08%) |
Aug 26, 2002 | 11.84 | 12.09 | 11.71 | 12.05 | 1,859,508 | +0.32(+2.75%) |
Aug 23, 2002 | 11.79 | 11.80 | 11.62 | 11.73 | 1,734,457 | -0.06(-0.50%) |
Aug 22, 2002 | 11.61 | 11.84 | 11.56 | 11.79 | 95,641 | +0.16(+1.40%) |
Aug 21, 2002 | 11.71 | 11.71 | 11.53 | 11.62 | 4,882,972 | -0.05(-0.39%) |
Aug 20, 2002 | 12.09 | 12.09 | 11.67 | 11.67 | 303,661,504 | -0.21(-1.76%) |
Aug 16, 2002 | 11.79 | 12.09 | 11.65 | 11.88 | 3,274,523 | +0.05(+0.42%) |
Aug 15, 2002 | 11.81 | 11.83 | 11.46 | 11.83 | 1,278,008 | +0.12(+1.00%) |
Aug 14, 2002 | 11.04 | 11.71 | 10.92 | 11.71 | 1,106,332 | +0.67(+6.06%) |
Aug 13, 2002 | 11.03 | 11.46 | 11.01 | 11.04 | 1,207,472 | -0.01(-0.08%) |
Aug 12, 2002 | 10.96 | 11.28 | 10.87 | 11.05 | 638,645 | +0.31(+2.84%) |
Aug 07, 2002 | 10.77 | 10.83 | 10.26 | 10.74 | 1,411,428 | +0.16(+1.54%) |
Aug 06, 2002 | 10.50 | 10.92 | 10.50 | 10.58 | 1,206,277 | +0.09(+0.88%) |
Aug 05, 2002 | 10.97 | 10.97 | 10.46 | 10.49 | 1,302,157 | -0.51(-4.64%) |
Aug 02, 2002 | 11.00 | 11.12 | 10.78 | 11.00 | 1,822,208 | +0.00(+0.00%) |
Aug 01, 2002 | 10.92 | 11.06 | 10.77 | 11.00 | 1,836,793 | -0.13(-1.13%) |
Jul 31, 2002 | 10.50 | 11.17 | 10.50 | 11.12 | 2,186,123 | +0.63(+5.98%) |
Jul 30, 2002 | 10.04 | 10.64 | 9.987 | 10.50 | 2,524,694 | +0.31(+3.04%) |
Jul 29, 2002 | 9.837 | 10.25 | 9.787 | 10.19 | 3,734,080 | +0.52(+5.36%) |
Jul 26, 2002 | 9.912 | 9.996 | 9.519 | 9.669 | 2,642,094 | -0.28(-2.86%) |
Jul 25, 2002 | 9.895 | 10.12 | 9.745 | 9.954 | 3,825,656 | +0.06(+0.63%) |
Jul 24, 2002 | 9.034 | 10.05 | 8.954 | 9.891 | 3,561,925 | +0.61(+6.63%) |
Jul 23, 2002 | 9.347 | 9.682 | 8.837 | 9.276 | 4,197,223 | -0.34(-3.52%) |
Jul 22, 2002 | 10.25 | 10.25 | 9.243 | 9.615 | 4,863,127 | -0.78(-7.52%) |
Jul 19, 2002 | 10.97 | 10.97 | 10.39 | 10.40 | 4,525,273 | -1.33(-11.31%) |
Jul 17, 2002 | 11.96 | 12.15 | 11.71 | 11.72 | 903,572 | -0.12(-1.02%) |
Jul 12, 2002 | 12.11 | 12.11 | 11.65 | 11.84 | 1,120,439 | -0.24(-2.01%) |
Jul 11, 2002 | 11.91 | 12.09 | 11.74 | 12.09 | 2,510,587 | +0.18(+1.51%) |
Jul 10, 2002 | 12.11 | 12.26 | 11.88 | 11.91 | 1,536,718 | -0.21(-1.73%) |
Jul 09, 2002 | 12.30 | 12.30 | 12.12 | 12.12 | 893,529 | -0.16(-1.33%) |
Jul 08, 2002 | 12.34 | 12.34 | 12.28 | 12.28 | 951,153 | -0.06(-0.47%) |
Jul 05, 2002 | 11.74 | 12.38 | 11.65 | 12.34 | 1,153,435 | +0.49(+4.17%) |
Jul 04, 2002 | 11.73 | 11.88 | 11.51 | 11.84 | 1,700,026 | +0.00(+0.00%) |
Jul 03, 2002 | 11.73 | 11.88 | 11.51 | 11.84 | 1,700,026 | +0.21(+1.83%) |
Jul 02, 2002 | 11.88 | 11.88 | 11.56 | 11.63 | 4,134,578 | -0.26(-2.18%) |