Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.05 | 10.36 | 9.715 | 10.23 | 198,276 | +0.15(+1.50%) |
Sep 27, 2002 | 10.49 | 10.59 | 9.952 | 10.08 | 161,092 | -0.40(-3.82%) |
Sep 26, 2002 | 10.20 | 10.58 | 10.04 | 10.48 | 120,471 | +0.26(+2.57%) |
Sep 25, 2002 | 9.857 | 10.21 | 9.857 | 10.21 | 169,681 | +0.31(+3.13%) |
Sep 24, 2002 | 9.935 | 9.982 | 9.753 | 9.904 | 124,097 | -0.03(-0.35%) |
Sep 23, 2002 | 10.02 | 10.41 | 9.913 | 9.939 | 135,283 | -0.40(-3.88%) |
Sep 20, 2002 | 10.13 | 10.36 | 10.04 | 10.34 | 498,538 | +0.00(+0.00%) |
Sep 19, 2002 | 10.20 | 10.47 | 9.995 | 10.34 | 330,310 | -0.05(-0.50%) |
Sep 18, 2002 | 10.13 | 10.50 | 10.07 | 10.39 | 124,649 | +0.04(+0.37%) |
Sep 17, 2002 | 10.47 | 10.53 | 10.21 | 10.35 | 164,240 | +0.01(+0.13%) |
Sep 16, 2002 | 10.12 | 10.52 | 10.12 | 10.34 | 208,677 | -0.10(-0.95%) |
Sep 13, 2002 | 10.34 | 10.48 | 10.12 | 10.44 | 199,787 | +0.10(+0.96%) |
Sep 12, 2002 | 10.38 | 10.54 | 10.14 | 10.34 | 177,341 | -0.08(-0.78%) |
Sep 11, 2002 | 10.54 | 10.62 | 10.34 | 10.42 | 133,702 | -0.12(-1.10%) |
Sep 10, 2002 | 10.48 | 10.55 | 10.13 | 10.54 | 22,330,166 | +0.12(+1.16%) |
Sep 09, 2002 | 10.08 | 10.48 | 9.969 | 10.42 | 229,801 | +0.21(+2.07%) |
Sep 06, 2002 | 9.865 | 10.21 | 9.865 | 10.21 | 386,483 | +0.27(+2.69%) |
Sep 05, 2002 | 9.672 | 10.08 | 9.672 | 9.939 | 411,088 | -0.03(-0.26%) |
Sep 04, 2002 | 9.585 | 9.968 | 9.542 | 9.965 | 480,957 | +0.25(+2.62%) |
Sep 03, 2002 | 9.663 | 9.766 | 9.446 | 9.710 | 442,657 | -0.03(-0.35%) |
Aug 30, 2002 | 9.732 | 9.926 | 9.663 | 9.745 | 211,463 | +0.01(+0.09%) |
Aug 29, 2002 | 9.486 | 9.891 | 9.357 | 9.736 | 213,088 | +0.06(+0.62%) |
Aug 28, 2002 | 9.827 | 9.883 | 9.469 | 9.676 | 407,746 | -0.28(-2.77%) |
Aug 27, 2002 | 10.29 | 10.58 | 9.870 | 9.952 | 253,551 | -0.35(-3.39%) |
Aug 26, 2002 | 10.23 | 10.55 | 9.973 | 10.30 | 134,876 | +0.00(+0.00%) |
Aug 23, 2002 | 10.41 | 10.47 | 9.960 | 10.30 | 259,512 | -0.10(-0.99%) |
Aug 22, 2002 | 11.01 | 11.08 | 10.26 | 10.40 | 460,994 | -0.60(-5.48%) |
Aug 21, 2002 | 10.84 | 11.09 | 10.63 | 11.01 | 165,503 | +0.06(+0.59%) |
Aug 20, 2002 | 11.09 | 11.18 | 10.82 | 10.94 | 113,517 | +0.12(+1.07%) |
Aug 16, 2002 | 10.60 | 10.88 | 10.37 | 10.83 | 119,310 | +0.22(+2.11%) |
Aug 15, 2002 | 10.68 | 10.73 | 10.52 | 10.60 | 98,419 | -0.07(-0.65%) |
Aug 14, 2002 | 10.18 | 10.67 | 9.835 | 10.67 | 260,209 | +0.48(+4.69%) |
Aug 13, 2002 | 10.20 | 10.67 | 10.19 | 10.19 | 159,003 | -0.21(-1.99%) |
Aug 12, 2002 | 10.55 | 10.55 | 10.20 | 10.40 | 112,393 | +0.18(+1.74%) |
Aug 07, 2002 | 10.21 | 10.24 | 9.784 | 10.22 | 254,666 | +0.25(+2.54%) |
Aug 06, 2002 | 9.629 | 10.17 | 9.629 | 9.969 | 368,148 | +0.36(+3.72%) |
Aug 05, 2002 | 9.819 | 10.28 | 9.607 | 9.611 | 359,399 | -0.26(-2.62%) |
Aug 02, 2002 | 10.02 | 10.55 | 9.857 | 9.870 | 286,415 | -0.41(-3.98%) |
Aug 01, 2002 | 9.921 | 10.60 | 9.921 | 10.28 | 211,231 | -0.10(-1.00%) |
Jul 31, 2002 | 10.24 | 10.68 | 9.973 | 10.38 | 215,641 | -0.14(-1.31%) |
Jul 30, 2002 | 9.956 | 10.66 | 9.952 | 10.52 | 255,332 | +0.10(+0.99%) |
Jul 29, 2002 | 10.08 | 10.55 | 9.930 | 10.42 | 224,692 | +0.51(+5.13%) |
Jul 26, 2002 | 10.24 | 10.25 | 9.728 | 9.909 | 278,082 | -0.22(-2.13%) |
Jul 25, 2002 | 9.654 | 10.22 | 9.573 | 10.12 | 348,879 | +0.19(+1.86%) |
Jul 24, 2002 | 9.706 | 9.965 | 9.181 | 9.939 | 403,892 | +0.49(+5.20%) |
Jul 23, 2002 | 9.585 | 9.779 | 9.443 | 9.448 | 521,376 | -0.20(-2.10%) |
Jul 22, 2002 | 10.21 | 10.22 | 9.529 | 9.650 | 268,797 | -0.22(-2.23%) |
Jul 19, 2002 | 10.06 | 10.09 | 9.692 | 9.870 | 400,178 | -0.16(-1.59%) |
Jul 17, 2002 | 9.542 | 10.14 | 9.542 | 10.03 | 315,918 | +0.19(+1.92%) |
Jul 12, 2002 | 9.779 | 10.30 | 9.637 | 9.840 | 342,612 | -0.18(-1.80%) |
Jul 11, 2002 | 10.25 | 10.55 | 9.784 | 10.02 | 409,927 | -0.30(-2.92%) |
Jul 10, 2002 | 10.60 | 10.83 | 10.26 | 10.32 | 92,616 | -0.42(-3.89%) |
Jul 09, 2002 | 10.71 | 10.74 | 10.71 | 10.74 | 177,573 | +0.03(+0.24%) |
Jul 08, 2002 | 10.83 | 10.83 | 10.71 | 10.71 | 204,499 | -0.31(-2.85%) |
Jul 05, 2002 | 10.43 | 11.08 | 10.43 | 11.03 | 116,989 | +0.54(+5.13%) |
Jul 04, 2002 | 10.47 | 11.04 | 10.16 | 10.49 | 233,979 | +0.00(+0.00%) |
Jul 03, 2002 | 10.47 | 11.04 | 10.16 | 10.49 | 232,818 | -0.06(-0.57%) |
Jul 02, 2002 | 10.38 | 11.01 | 10.36 | 10.55 | 150,879 | -0.21(-1.93%) |