Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.66 | 10.91 | 10.39 | 10.80 | 7,010,598 | +0.09(+0.85%) |
Sep 27, 2002 | 10.73 | 10.86 | 10.66 | 10.71 | 6,271,833 | -0.02(-0.23%) |
Sep 26, 2002 | 10.35 | 10.73 | 10.30 | 10.73 | 5,319,678 | +0.56(+5.46%) |
Sep 25, 2002 | 10.09 | 10.29 | 10.02 | 10.18 | 5,552,389 | +0.23(+2.30%) |
Sep 24, 2002 | 10.38 | 10.40 | 9.949 | 9.949 | 7,375,435 | -0.46(-4.46%) |
Sep 23, 2002 | 10.33 | 10.48 | 10.24 | 10.41 | 3,981,092 | -0.01(-0.10%) |
Sep 20, 2002 | 10.42 | 10.53 | 10.38 | 10.42 | 9,179,443 | +0.01(+0.10%) |
Sep 19, 2002 | 10.42 | 10.51 | 10.39 | 10.41 | 3,935,061 | -0.13(-1.20%) |
Sep 18, 2002 | 10.40 | 10.62 | 10.36 | 10.54 | 3,887,326 | +0.01(+0.13%) |
Sep 17, 2002 | 10.82 | 10.83 | 10.48 | 10.53 | 3,684,449 | -0.14(-1.35%) |
Sep 16, 2002 | 10.56 | 10.71 | 10.49 | 10.67 | 113,656 | +0.08(+0.73%) |
Sep 13, 2002 | 10.45 | 10.63 | 10.42 | 10.59 | 3,616,256 | +0.15(+1.42%) |
Sep 12, 2002 | 10.59 | 10.63 | 10.42 | 10.45 | 2,937,160 | -0.16(-1.49%) |
Sep 11, 2002 | 10.73 | 10.77 | 10.60 | 10.60 | 2,486,797 | -0.03(-0.27%) |
Sep 10, 2002 | 10.58 | 10.66 | 10.41 | 10.63 | 3,401,445 | +0.08(+0.80%) |
Sep 09, 2002 | 10.36 | 10.61 | 10.24 | 10.55 | 2,918,691 | +0.18(+1.77%) |
Sep 06, 2002 | 10.42 | 10.51 | 10.31 | 10.36 | 3,029,506 | -0.01(-0.10%) |
Sep 05, 2002 | 10.17 | 10.42 | 10.07 | 10.38 | 4,110,376 | +0.08(+0.79%) |
Sep 04, 2002 | 10.31 | 10.35 | 10.14 | 10.29 | 5,833,120 | -0.02(-0.17%) |
Sep 03, 2002 | 10.56 | 10.60 | 10.29 | 10.31 | 3,707,465 | -0.46(-4.28%) |
Aug 30, 2002 | 10.61 | 10.94 | 10.59 | 10.77 | 4,794,871 | +0.13(+1.22%) |
Aug 29, 2002 | 10.39 | 10.73 | 10.24 | 10.64 | 3,674,220 | +0.08(+0.73%) |
Aug 28, 2002 | 10.65 | 10.70 | 10.44 | 10.57 | 3,737,584 | -0.19(-1.80%) |
Aug 27, 2002 | 10.91 | 10.96 | 10.56 | 10.76 | 3,250,283 | -0.15(-1.39%) |
Aug 26, 2002 | 10.91 | 11.00 | 10.74 | 10.91 | 2,772,927 | +0.04(+0.32%) |
Aug 23, 2002 | 10.99 | 11.00 | 10.82 | 10.87 | 2,598,749 | -0.15(-1.40%) |
Aug 22, 2002 | 10.61 | 11.06 | 10.61 | 11.03 | 6,317,295 | +0.21(+1.95%) |
Aug 21, 2002 | 10.97 | 11.08 | 10.76 | 10.82 | 3,452,875 | -0.13(-1.16%) |
Aug 20, 2002 | 10.95 | 11.04 | 10.72 | 10.95 | 3,677,346 | +0.18(+1.63%) |
Aug 16, 2002 | 10.65 | 10.85 | 10.57 | 10.77 | 4,548,521 | -0.13(-1.23%) |
Aug 15, 2002 | 10.98 | 11.08 | 10.71 | 10.90 | 7,308,377 | -0.18(-1.65%) |
Aug 14, 2002 | 10.64 | 11.09 | 10.54 | 11.09 | 4,918,472 | +0.45(+4.27%) |
Aug 13, 2002 | 10.87 | 10.91 | 10.61 | 10.63 | 5,483,059 | -0.33(-3.02%) |
Aug 12, 2002 | 11.05 | 11.05 | 10.86 | 10.96 | 5,403,215 | +0.27(+2.50%) |
Aug 07, 2002 | 10.73 | 10.77 | 10.44 | 10.70 | 4,396,221 | +0.07(+0.63%) |
Aug 06, 2002 | 10.42 | 10.70 | 10.42 | 10.63 | 4,490,272 | +0.31(+3.04%) |
Aug 05, 2002 | 10.54 | 10.54 | 10.24 | 10.32 | 5,971,780 | -0.19(-1.78%) |
Aug 02, 2002 | 10.58 | 10.84 | 10.41 | 10.50 | 7,019,406 | -0.06(-0.60%) |
Aug 01, 2002 | 10.86 | 10.86 | 10.53 | 10.57 | 5,650,702 | -0.49(-4.43%) |
Jul 31, 2002 | 10.63 | 11.07 | 10.50 | 11.05 | 7,333,382 | +0.45(+4.21%) |
Jul 30, 2002 | 10.35 | 10.83 | 9.977 | 10.61 | 7,395,893 | +0.09(+0.84%) |
Jul 29, 2002 | 10.21 | 10.52 | 10.19 | 10.52 | 6,032,018 | +0.52(+5.25%) |
Jul 26, 2002 | 9.854 | 9.995 | 9.713 | 9.995 | 8,022,707 | +0.18(+1.79%) |
Jul 25, 2002 | 10.03 | 10.03 | 9.502 | 9.819 | 14,092,800 | -0.29(-2.89%) |
Jul 24, 2002 | 9.326 | 10.12 | 9.150 | 10.11 | 19,062,134 | +1.40(+16.08%) |
Jul 23, 2002 | 8.851 | 9.024 | 8.531 | 8.710 | 8,295,481 | -0.23(-2.52%) |
Jul 22, 2002 | 8.964 | 9.362 | 8.834 | 8.936 | 7,731,178 | -0.03(-0.31%) |
Jul 19, 2002 | 9.080 | 9.379 | 8.622 | 8.964 | 8,341,228 | -0.89(-9.00%) |
Jul 17, 2002 | 10.17 | 10.34 | 9.766 | 9.851 | 7,391,062 | -0.72(-6.79%) |
Jul 12, 2002 | 10.66 | 10.76 | 10.50 | 10.57 | 4,777,538 | -0.10(-0.89%) |
Jul 11, 2002 | 10.38 | 10.81 | 10.37 | 10.66 | 6,277,516 | +0.23(+2.16%) |
Jul 10, 2002 | 10.73 | 10.82 | 10.36 | 10.44 | 4,916,767 | -0.33(-3.07%) |
Jul 09, 2002 | 11.12 | 11.25 | 10.73 | 10.77 | 3,329,274 | -0.18(-1.64%) |
Jul 08, 2002 | 10.98 | 11.16 | 10.77 | 10.95 | 4,143,620 | -0.02(-0.19%) |
Jul 05, 2002 | 10.69 | 11.02 | 10.63 | 10.97 | 1,470,995 | +0.37(+3.49%) |
Jul 04, 2002 | 10.66 | 10.85 | 10.34 | 10.60 | 5,258,020 | +0.00(+0.00%) |
Jul 03, 2002 | 10.66 | 10.85 | 10.34 | 10.60 | 5,258,020 | -0.10(-0.92%) |
Jul 02, 2002 | 10.77 | 10.89 | 10.65 | 10.70 | 5,837,666 | -0.14(-1.33%) |