Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.60 | 10.85 | 10.33 | 10.74 | 7,049,768 | +0.09(+0.85%) |
Sep 27, 2002 | 10.67 | 10.80 | 10.60 | 10.65 | 6,306,875 | -0.02(-0.23%) |
Sep 26, 2002 | 10.29 | 10.67 | 10.24 | 10.67 | 5,349,400 | +0.55(+5.46%) |
Sep 25, 2002 | 10.04 | 10.24 | 9.961 | 10.12 | 5,583,411 | +0.23(+2.30%) |
Sep 24, 2002 | 10.32 | 10.34 | 9.894 | 9.894 | 7,416,642 | -0.46(-4.46%) |
Sep 23, 2002 | 10.27 | 10.43 | 10.18 | 10.36 | 4,003,335 | -0.01(-0.10%) |
Sep 20, 2002 | 10.36 | 10.47 | 10.32 | 10.37 | 9,230,730 | +0.01(+0.10%) |
Sep 19, 2002 | 10.36 | 10.45 | 10.33 | 10.36 | 3,957,047 | -0.13(-1.20%) |
Sep 18, 2002 | 10.34 | 10.56 | 10.31 | 10.48 | 3,909,045 | +0.01(+0.13%) |
Sep 17, 2002 | 10.76 | 10.77 | 10.42 | 10.47 | 3,705,035 | -0.14(-1.35%) |
Sep 16, 2002 | 10.50 | 10.65 | 10.43 | 10.61 | 114,291 | +0.08(+0.73%) |
Sep 13, 2002 | 10.39 | 10.57 | 10.36 | 10.53 | 3,636,460 | +0.15(+1.42%) |
Sep 12, 2002 | 10.53 | 10.57 | 10.36 | 10.39 | 2,953,570 | -0.16(-1.49%) |
Sep 11, 2002 | 10.67 | 10.71 | 10.54 | 10.54 | 2,500,691 | -0.03(-0.26%) |
Sep 10, 2002 | 10.52 | 10.60 | 10.35 | 10.57 | 3,420,450 | +0.08(+0.80%) |
Sep 09, 2002 | 10.30 | 10.55 | 10.18 | 10.49 | 2,934,998 | +0.18(+1.77%) |
Sep 06, 2002 | 10.36 | 10.45 | 10.25 | 10.31 | 3,046,432 | -0.01(-0.10%) |
Sep 05, 2002 | 10.11 | 10.36 | 10.01 | 10.32 | 4,133,341 | +0.08(+0.79%) |
Sep 04, 2002 | 10.25 | 10.29 | 10.08 | 10.24 | 5,865,711 | -0.02(-0.17%) |
Sep 03, 2002 | 10.50 | 10.54 | 10.23 | 10.25 | 3,728,179 | -0.46(-4.28%) |
Aug 30, 2002 | 10.55 | 10.88 | 10.53 | 10.71 | 4,821,660 | +0.13(+1.22%) |
Aug 29, 2002 | 10.33 | 10.67 | 10.19 | 10.58 | 3,694,749 | +0.08(+0.73%) |
Aug 28, 2002 | 10.59 | 10.64 | 10.38 | 10.51 | 3,758,466 | -0.19(-1.80%) |
Aug 27, 2002 | 10.85 | 10.90 | 10.50 | 10.70 | 3,268,443 | -0.15(-1.39%) |
Aug 26, 2002 | 10.85 | 10.94 | 10.68 | 10.85 | 2,788,420 | +0.04(+0.32%) |
Aug 23, 2002 | 10.93 | 10.94 | 10.76 | 10.81 | 2,613,268 | -0.15(-1.40%) |
Aug 22, 2002 | 10.55 | 11.00 | 10.55 | 10.97 | 6,352,591 | +0.21(+1.95%) |
Aug 21, 2002 | 10.91 | 11.01 | 10.70 | 10.76 | 3,472,167 | -0.13(-1.16%) |
Aug 20, 2002 | 10.88 | 10.98 | 10.66 | 10.88 | 3,697,892 | +0.17(+1.63%) |
Aug 16, 2002 | 10.59 | 10.79 | 10.51 | 10.71 | 4,573,934 | -0.13(-1.23%) |
Aug 15, 2002 | 10.92 | 11.02 | 10.65 | 10.84 | 7,349,211 | -0.18(-1.65%) |
Aug 14, 2002 | 10.58 | 11.02 | 10.48 | 11.02 | 4,945,952 | +0.45(+4.27%) |
Aug 13, 2002 | 10.81 | 10.85 | 10.55 | 10.57 | 5,513,694 | -0.33(-3.02%) |
Aug 12, 2002 | 10.99 | 10.99 | 10.80 | 10.90 | 5,433,404 | +0.27(+2.50%) |
Aug 07, 2002 | 10.67 | 10.71 | 10.38 | 10.64 | 4,420,784 | +0.07(+0.63%) |
Aug 06, 2002 | 10.36 | 10.64 | 10.36 | 10.57 | 4,515,360 | +0.31(+3.04%) |
Aug 05, 2002 | 10.48 | 10.48 | 10.18 | 10.26 | 6,005,146 | -0.19(-1.78%) |
Aug 02, 2002 | 10.52 | 10.78 | 10.35 | 10.44 | 7,058,625 | -0.06(-0.60%) |
Aug 01, 2002 | 10.80 | 10.80 | 10.47 | 10.51 | 5,682,273 | -0.49(-4.43%) |
Jul 31, 2002 | 10.57 | 11.01 | 10.44 | 10.99 | 7,374,355 | +0.44(+4.21%) |
Jul 30, 2002 | 10.30 | 10.77 | 9.922 | 10.55 | 7,437,215 | +0.09(+0.84%) |
Jul 29, 2002 | 10.15 | 10.46 | 10.13 | 10.46 | 6,065,720 | +0.52(+5.25%) |
Jul 26, 2002 | 9.800 | 9.940 | 9.660 | 9.940 | 8,067,531 | +0.17(+1.79%) |
Jul 25, 2002 | 9.975 | 9.975 | 9.450 | 9.765 | 14,171,539 | -0.29(-2.89%) |
Jul 24, 2002 | 9.275 | 10.06 | 9.100 | 10.05 | 19,168,636 | +1.39(+16.08%) |
Jul 23, 2002 | 8.802 | 8.974 | 8.484 | 8.662 | 8,341,830 | -0.22(-2.52%) |
Jul 22, 2002 | 8.914 | 9.310 | 8.785 | 8.886 | 7,774,374 | -0.03(-0.31%) |
Jul 19, 2002 | 9.030 | 9.327 | 8.575 | 8.914 | 8,387,832 | -0.88(-9.00%) |
Jul 17, 2002 | 10.11 | 10.28 | 9.712 | 9.796 | 7,432,357 | -0.71(-6.79%) |
Jul 12, 2002 | 10.60 | 10.70 | 10.44 | 10.51 | 4,804,231 | -0.09(-0.89%) |
Jul 11, 2002 | 10.32 | 10.75 | 10.31 | 10.60 | 6,312,589 | +0.22(+2.16%) |
Jul 10, 2002 | 10.67 | 10.76 | 10.30 | 10.38 | 4,944,238 | -0.33(-3.07%) |
Jul 09, 2002 | 11.06 | 11.19 | 10.67 | 10.71 | 3,347,875 | -0.18(-1.64%) |
Jul 08, 2002 | 10.92 | 11.09 | 10.71 | 10.89 | 4,166,772 | -0.02(-0.19%) |
Jul 05, 2002 | 10.63 | 10.95 | 10.57 | 10.91 | 1,479,214 | +0.37(+3.49%) |
Jul 04, 2002 | 10.60 | 10.79 | 10.29 | 10.54 | 5,287,397 | +0.00(+0.00%) |
Jul 03, 2002 | 10.60 | 10.79 | 10.29 | 10.54 | 5,287,397 | -0.10(-0.92%) |
Jul 02, 2002 | 10.71 | 10.83 | 10.59 | 10.64 | 5,870,282 | -0.14(-1.33%) |