Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.07 | 10.38 | 9.739 | 10.25 | 197,780 | +0.15(+1.50%) |
Sep 27, 2002 | 10.52 | 10.62 | 9.977 | 10.10 | 160,689 | -0.40(-3.82%) |
Sep 26, 2002 | 10.23 | 10.61 | 10.06 | 10.50 | 120,169 | +0.26(+2.57%) |
Sep 25, 2002 | 9.882 | 10.24 | 9.882 | 10.24 | 169,256 | +0.31(+3.13%) |
Sep 24, 2002 | 9.960 | 10.01 | 9.778 | 9.929 | 123,786 | -0.03(-0.35%) |
Sep 23, 2002 | 10.04 | 10.44 | 9.938 | 9.964 | 134,944 | -0.40(-3.87%) |
Sep 20, 2002 | 10.15 | 10.38 | 10.06 | 10.37 | 497,290 | +0.00(+0.00%) |
Sep 19, 2002 | 10.22 | 10.49 | 10.02 | 10.37 | 329,483 | -0.05(-0.50%) |
Sep 18, 2002 | 10.15 | 10.53 | 10.09 | 10.42 | 124,337 | +0.04(+0.37%) |
Sep 17, 2002 | 10.49 | 10.55 | 10.23 | 10.38 | 163,829 | +0.01(+0.13%) |
Sep 16, 2002 | 10.15 | 10.55 | 10.15 | 10.36 | 208,155 | -0.10(-0.95%) |
Sep 13, 2002 | 10.37 | 10.51 | 10.15 | 10.46 | 199,287 | +0.10(+0.96%) |
Sep 12, 2002 | 10.41 | 10.57 | 10.17 | 10.37 | 176,897 | -0.08(-0.79%) |
Sep 11, 2002 | 10.57 | 10.65 | 10.37 | 10.45 | 133,367 | -0.12(-1.10%) |
Sep 10, 2002 | 10.51 | 10.58 | 10.15 | 10.56 | 22,274,268 | +0.12(+1.16%) |
Sep 09, 2002 | 10.11 | 10.50 | 9.994 | 10.44 | 229,225 | +0.21(+2.07%) |
Sep 06, 2002 | 9.890 | 10.23 | 9.890 | 10.23 | 385,516 | +0.27(+2.69%) |
Sep 05, 2002 | 9.696 | 10.11 | 9.696 | 9.964 | 410,059 | -0.03(-0.26%) |
Sep 04, 2002 | 9.610 | 9.993 | 9.566 | 9.990 | 479,753 | +0.25(+2.62%) |
Sep 03, 2002 | 9.687 | 9.791 | 9.470 | 9.735 | 441,549 | -0.03(-0.35%) |
Aug 30, 2002 | 9.756 | 9.951 | 9.687 | 9.769 | 210,934 | +0.01(+0.09%) |
Aug 29, 2002 | 9.510 | 9.916 | 9.381 | 9.761 | 212,554 | +0.06(+0.62%) |
Aug 28, 2002 | 9.851 | 9.908 | 9.493 | 9.700 | 406,725 | -0.28(-2.77%) |
Aug 27, 2002 | 10.32 | 10.60 | 9.895 | 9.977 | 252,917 | -0.35(-3.39%) |
Aug 26, 2002 | 10.26 | 10.57 | 9.998 | 10.33 | 134,539 | +0.00(+0.00%) |
Aug 23, 2002 | 10.43 | 10.49 | 9.985 | 10.33 | 258,863 | -0.10(-0.99%) |
Aug 22, 2002 | 11.04 | 11.11 | 10.28 | 10.43 | 459,840 | -0.60(-5.48%) |
Aug 21, 2002 | 10.87 | 11.12 | 10.65 | 11.03 | 165,088 | +0.06(+0.59%) |
Aug 20, 2002 | 11.12 | 11.20 | 10.84 | 10.97 | 113,232 | +0.12(+1.07%) |
Aug 16, 2002 | 10.63 | 10.91 | 10.39 | 10.85 | 119,012 | +0.22(+2.11%) |
Aug 15, 2002 | 10.71 | 10.75 | 10.55 | 10.63 | 98,173 | -0.07(-0.65%) |
Aug 14, 2002 | 10.21 | 10.70 | 9.860 | 10.70 | 259,557 | +0.48(+4.69%) |
Aug 13, 2002 | 10.23 | 10.70 | 10.22 | 10.22 | 158,605 | -0.21(-1.99%) |
Aug 12, 2002 | 10.58 | 10.58 | 10.23 | 10.43 | 112,112 | +0.18(+1.74%) |
Aug 07, 2002 | 10.23 | 10.26 | 9.808 | 10.25 | 254,028 | +0.25(+2.54%) |
Aug 06, 2002 | 9.653 | 10.19 | 9.653 | 9.994 | 367,226 | +0.36(+3.72%) |
Aug 05, 2002 | 9.843 | 10.31 | 9.631 | 9.635 | 358,499 | -0.26(-2.62%) |
Aug 02, 2002 | 10.04 | 10.58 | 9.882 | 9.895 | 285,698 | -0.41(-3.98%) |
Aug 01, 2002 | 9.946 | 10.63 | 9.946 | 10.30 | 210,702 | -0.10(-1.00%) |
Jul 31, 2002 | 10.26 | 10.71 | 9.998 | 10.41 | 215,101 | -0.14(-1.31%) |
Jul 30, 2002 | 9.981 | 10.69 | 9.977 | 10.55 | 254,693 | +0.10(+0.99%) |
Jul 29, 2002 | 10.10 | 10.58 | 9.955 | 10.44 | 224,129 | +0.51(+5.13%) |
Jul 26, 2002 | 10.27 | 10.28 | 9.752 | 9.933 | 277,386 | -0.22(-2.13%) |
Jul 25, 2002 | 9.679 | 10.25 | 9.597 | 10.15 | 348,006 | +0.19(+1.86%) |
Jul 24, 2002 | 9.730 | 9.990 | 9.204 | 9.964 | 402,881 | +0.49(+5.20%) |
Jul 23, 2002 | 9.610 | 9.804 | 9.467 | 9.471 | 520,071 | -0.20(-2.10%) |
Jul 22, 2002 | 10.24 | 10.24 | 9.553 | 9.674 | 268,124 | -0.22(-2.23%) |
Jul 19, 2002 | 10.08 | 10.11 | 9.716 | 9.895 | 399,177 | -0.16(-1.59%) |
Jul 17, 2002 | 9.566 | 10.16 | 9.566 | 10.05 | 315,127 | +0.19(+1.92%) |
Jul 12, 2002 | 9.804 | 10.32 | 9.661 | 9.865 | 341,754 | -0.18(-1.80%) |
Jul 11, 2002 | 10.28 | 10.57 | 9.808 | 10.05 | 408,901 | -0.30(-2.92%) |
Jul 10, 2002 | 10.62 | 10.86 | 10.28 | 10.35 | 92,384 | -0.42(-3.89%) |
Jul 09, 2002 | 10.74 | 10.77 | 10.74 | 10.77 | 177,129 | +0.03(+0.24%) |
Jul 08, 2002 | 10.86 | 10.86 | 10.74 | 10.74 | 203,987 | -0.32(-2.85%) |
Jul 05, 2002 | 10.45 | 11.10 | 10.45 | 11.06 | 116,696 | +0.54(+5.13%) |
Jul 04, 2002 | 10.49 | 11.06 | 10.19 | 10.52 | 233,393 | +0.00(+0.00%) |
Jul 03, 2002 | 10.49 | 11.06 | 10.19 | 10.52 | 232,235 | -0.06(-0.57%) |
Jul 02, 2002 | 10.41 | 11.03 | 10.39 | 10.58 | 150,501 | -0.21(-1.93%) |