Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.10 | 10.10 | 9.704 | 9.853 | 15,261,921 | -0.24(-2.42%) |
Sep 27, 2002 | 10.36 | 10.47 | 10.03 | 10.10 | 9,423,659 | -0.32(-3.05%) |
Sep 26, 2002 | 10.12 | 10.42 | 10.12 | 10.42 | 10,744,946 | +0.43(+4.32%) |
Sep 25, 2002 | 9.776 | 10.00 | 9.718 | 9.984 | 9,800,015 | +0.21(+2.14%) |
Sep 24, 2002 | 9.867 | 9.912 | 9.749 | 9.775 | 10,233,299 | -0.14(-1.42%) |
Sep 23, 2002 | 9.967 | 10.07 | 9.815 | 9.916 | 8,930,285 | -0.12(-1.22%) |
Sep 20, 2002 | 10.06 | 10.10 | 9.961 | 10.04 | 13,491,888 | +0.09(+0.89%) |
Sep 19, 2002 | 10.06 | 10.19 | 9.934 | 9.950 | 7,149,007 | -0.19(-1.84%) |
Sep 18, 2002 | 10.15 | 10.29 | 10.00 | 10.14 | 7,685,253 | -0.02(-0.18%) |
Sep 17, 2002 | 10.49 | 10.49 | 10.09 | 10.15 | 11,248,160 | -0.37(-3.55%) |
Sep 16, 2002 | 10.39 | 10.54 | 10.33 | 10.53 | 7,198,906 | +0.12(+1.11%) |
Sep 13, 2002 | 10.24 | 10.44 | 10.21 | 10.41 | 7,683,495 | +0.01(+0.10%) |
Sep 12, 2002 | 10.56 | 10.59 | 10.36 | 10.40 | 10,562,918 | -0.18(-1.69%) |
Sep 11, 2002 | 10.88 | 10.88 | 10.54 | 10.58 | 4,357,436 | -0.14(-1.31%) |
Sep 10, 2002 | 10.56 | 10.74 | 10.56 | 10.72 | 1,194,781 | +0.20(+1.85%) |
Sep 09, 2002 | 10.61 | 10.63 | 10.47 | 10.53 | 8,489,621 | -0.10(-0.94%) |
Sep 06, 2002 | 10.56 | 10.71 | 10.47 | 10.63 | 5,517,076 | +0.21(+2.06%) |
Sep 05, 2002 | 10.36 | 10.45 | 10.23 | 10.41 | 8,775,315 | -0.04(-0.39%) |
Sep 04, 2002 | 10.39 | 10.48 | 9.988 | 10.46 | 13,461,316 | +0.15(+1.49%) |
Sep 03, 2002 | 10.71 | 10.71 | 10.27 | 10.30 | 13,941,688 | -0.60(-5.52%) |
Aug 30, 2002 | 10.71 | 11.02 | 10.71 | 10.90 | 7,156,386 | +0.08(+0.74%) |
Aug 29, 2002 | 10.85 | 10.92 | 10.71 | 10.82 | 6,536,154 | -0.13(-1.21%) |
Aug 28, 2002 | 10.99 | 11.02 | 10.83 | 10.96 | 10,853,179 | -0.16(-1.41%) |
Aug 27, 2002 | 11.29 | 11.38 | 11.09 | 11.11 | 8,879,331 | -0.14(-1.23%) |
Aug 26, 2002 | 11.11 | 11.30 | 11.03 | 11.25 | 8,829,080 | +0.09(+0.82%) |
Aug 23, 2002 | 11.10 | 11.23 | 11.02 | 11.16 | 7,627,270 | -0.04(-0.37%) |
Aug 22, 2002 | 10.97 | 11.24 | 10.92 | 11.20 | 8,266,127 | +0.27(+2.43%) |
Aug 21, 2002 | 10.76 | 10.98 | 10.65 | 10.93 | 11,054,886 | +0.21(+1.99%) |
Aug 20, 2002 | 10.81 | 10.89 | 10.53 | 10.72 | 12,881,847 | -0.22(-2.04%) |
Aug 16, 2002 | 10.94 | 11.01 | 10.88 | 10.94 | 7,906,287 | -0.13(-1.19%) |
Aug 15, 2002 | 10.99 | 11.18 | 10.96 | 11.08 | 10,425,167 | +0.06(+0.58%) |
Aug 14, 2002 | 10.81 | 11.03 | 10.67 | 11.01 | 11,451,975 | +0.30(+2.79%) |
Aug 13, 2002 | 10.68 | 10.89 | 10.58 | 10.71 | 9,994,694 | +0.04(+0.33%) |
Aug 12, 2002 | 10.64 | 10.75 | 10.49 | 10.68 | 7,389,017 | +0.44(+4.31%) |
Aug 07, 2002 | 10.17 | 10.30 | 9.981 | 10.24 | 8,442,182 | +0.20(+1.95%) |
Aug 06, 2002 | 9.832 | 10.21 | 9.798 | 10.04 | 11,512,066 | +0.36(+3.69%) |
Aug 05, 2002 | 10.07 | 10.22 | 9.618 | 9.684 | 11,311,062 | -0.39(-3.87%) |
Aug 02, 2002 | 10.10 | 10.23 | 9.941 | 10.07 | 12,968,293 | +0.04(+0.35%) |
Aug 01, 2002 | 10.49 | 10.54 | 9.953 | 10.04 | 17,600,880 | -0.63(-5.93%) |
Jul 31, 2002 | 10.32 | 10.67 | 10.22 | 10.67 | 23,185,778 | +0.28(+2.74%) |
Jul 30, 2002 | 10.39 | 10.49 | 10.18 | 10.39 | 19,814,740 | -0.20(-1.86%) |
Jul 29, 2002 | 10.24 | 10.59 | 10.17 | 10.58 | 13,222,711 | +0.51(+5.04%) |
Jul 26, 2002 | 9.953 | 10.08 | 9.795 | 10.08 | 10,946,653 | +0.16(+1.59%) |
Jul 25, 2002 | 9.910 | 10.04 | 9.725 | 9.917 | 17,355,950 | -0.13(-1.28%) |
Jul 24, 2002 | 9.526 | 10.10 | 9.340 | 10.05 | 27,300,394 | +0.52(+5.44%) |
Jul 23, 2002 | 9.924 | 10.05 | 9.500 | 9.527 | 24,461,734 | -0.36(-3.68%) |
Jul 22, 2002 | 10.49 | 10.66 | 9.818 | 9.892 | 22,528,298 | -0.71(-6.68%) |
Jul 19, 2002 | 11.11 | 11.16 | 10.39 | 10.60 | 21,501,488 | -0.83(-7.22%) |
Jul 17, 2002 | 11.46 | 11.62 | 11.35 | 11.43 | 12,396,204 | -0.36(-3.02%) |
Jul 12, 2002 | 11.81 | 11.86 | 11.62 | 11.78 | 14,067,491 | +0.02(+0.18%) |
Jul 11, 2002 | 12.08 | 12.16 | 11.74 | 11.76 | 16,102,485 | -0.32(-2.62%) |
Jul 10, 2002 | 12.44 | 12.44 | 11.99 | 12.08 | 12,563,824 | -0.30(-2.39%) |
Jul 09, 2002 | 12.50 | 12.51 | 12.29 | 12.37 | 6,982,792 | -0.16(-1.28%) |
Jul 08, 2002 | 12.46 | 12.54 | 12.35 | 12.53 | 7,617,783 | +0.03(+0.20%) |
Jul 05, 2002 | 12.46 | 12.51 | 12.31 | 12.51 | 6,280,682 | +0.17(+1.38%) |
Jul 04, 2002 | 12.49 | 12.56 | 12.26 | 12.34 | 9,266,229 | +0.00(+0.00%) |
Jul 03, 2002 | 12.49 | 12.56 | 12.26 | 12.34 | 9,262,715 | -0.16(-1.25%) |
Jul 02, 2002 | 12.61 | 12.65 | 12.41 | 12.49 | 9,265,526 | -0.11(-0.90%) |