Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.67 | 11.72 | 11.48 | 11.56 | 1,255,432 | -0.08(-0.71%) |
Oct 30, 2002 | 11.87 | 11.89 | 11.61 | 11.64 | 29,613,846 | -0.22(-1.87%) |
Oct 29, 2002 | 11.95 | 12.00 | 11.65 | 11.87 | 756,397 | -0.11(-0.88%) |
Oct 28, 2002 | 12.28 | 12.36 | 11.92 | 11.97 | 837,736 | -0.24(-1.95%) |
Oct 25, 2002 | 12.06 | 12.25 | 11.94 | 12.21 | 561,797 | +0.17(+1.43%) |
Oct 24, 2002 | 12.20 | 12.36 | 12.00 | 12.04 | 1,058,487 | -0.09(-0.73%) |
Oct 23, 2002 | 12.09 | 12.17 | 11.90 | 12.13 | 970,475 | +0.04(+0.32%) |
Oct 22, 2002 | 12.39 | 12.39 | 11.98 | 12.09 | 1,200,244 | -0.31(-2.50%) |
Oct 21, 2002 | 12.24 | 12.52 | 11.94 | 12.40 | 2,042,850 | +0.14(+1.18%) |
Oct 18, 2002 | 12.06 | 12.25 | 11.98 | 12.25 | 1,172,470 | -0.06(-0.50%) |
Oct 17, 2002 | 12.03 | 12.36 | 11.75 | 12.31 | 2,043,391 | +0.78(+6.73%) |
Oct 16, 2002 | 11.93 | 12.00 | 11.43 | 11.54 | 753,151 | -0.39(-3.30%) |
Oct 15, 2002 | 11.36 | 11.94 | 11.33 | 11.93 | 822,045 | +0.75(+6.69%) |
Oct 14, 2002 | 11.33 | 11.42 | 11.11 | 11.18 | 1,123,594 | -0.06(-0.54%) |
Oct 11, 2002 | 10.83 | 11.51 | 10.83 | 11.24 | 844,409 | +0.40(+3.73%) |
Oct 10, 2002 | 10.53 | 10.92 | 10.31 | 10.84 | 1,233,609 | +0.36(+3.44%) |
Oct 09, 2002 | 10.90 | 10.91 | 10.45 | 10.48 | 1,693,327 | -0.40(-3.67%) |
Oct 08, 2002 | 10.79 | 11.11 | 10.56 | 10.88 | 1,226,215 | +0.09(+0.87%) |
Oct 07, 2002 | 11.20 | 11.20 | 10.67 | 10.78 | 1,386,187 | -0.34(-3.09%) |
Oct 04, 2002 | 11.03 | 11.16 | 10.69 | 11.13 | 1,573,573 | +0.17(+1.57%) |
Oct 03, 2002 | 10.90 | 11.09 | 10.68 | 10.96 | 1,407,649 | +0.10(+0.92%) |
Oct 02, 2002 | 11.14 | 11.26 | 10.86 | 10.86 | 1,043,698 | -0.37(-3.31%) |
Oct 01, 2002 | 11.03 | 11.23 | 10.76 | 11.23 | 923,584 | +0.25(+2.32%) |
Sep 30, 2002 | 10.98 | 11.11 | 10.77 | 10.97 | 1,144,335 | -0.29(-2.56%) |
Sep 27, 2002 | 11.53 | 11.70 | 11.20 | 11.26 | 842,064 | -0.27(-2.36%) |
Sep 26, 2002 | 11.34 | 11.62 | 11.33 | 11.53 | 1,284,108 | +0.20(+1.76%) |
Sep 25, 2002 | 11.20 | 11.44 | 11.06 | 11.33 | 1,374,104 | +0.16(+1.44%) |
Sep 24, 2002 | 11.45 | 11.45 | 11.01 | 11.17 | 1,659,060 | -0.37(-3.22%) |
Sep 23, 2002 | 11.62 | 11.69 | 11.48 | 11.54 | 1,571,770 | -0.10(-0.86%) |
Sep 20, 2002 | 11.45 | 11.64 | 11.43 | 11.64 | 1,695,491 | +0.17(+1.45%) |
Sep 19, 2002 | 11.63 | 11.72 | 11.37 | 11.48 | 973,541 | -0.15(-1.29%) |
Sep 18, 2002 | 11.64 | 11.78 | 11.37 | 11.63 | 1,344,887 | -0.11(-0.90%) |
Sep 17, 2002 | 11.92 | 12.20 | 11.69 | 11.73 | 1,044,420 | -0.13(-1.12%) |
Sep 16, 2002 | 11.56 | 11.92 | 11.56 | 11.87 | 1,236,315 | +0.14(+1.23%) |
Sep 13, 2002 | 11.73 | 11.80 | 11.53 | 11.72 | 1,542,553 | -0.15(-1.26%) |
Sep 12, 2002 | 11.64 | 11.92 | 11.21 | 11.87 | 41,787,624 | -1.07(-8.27%) |
Sep 11, 2002 | 13.06 | 13.20 | 12.89 | 12.94 | 336,717 | +0.03(+0.21%) |
Sep 10, 2002 | 12.94 | 13.20 | 12.79 | 12.91 | 584,161 | -0.02(-0.17%) |
Sep 09, 2002 | 12.64 | 13.04 | 12.59 | 12.94 | 479,376 | +0.19(+1.52%) |
Sep 06, 2002 | 12.75 | 12.84 | 12.67 | 12.74 | 596,966 | +0.04(+0.35%) |
Sep 05, 2002 | 12.53 | 12.77 | 12.53 | 12.70 | 612,837 | -0.11(-0.82%) |
Sep 04, 2002 | 12.41 | 12.85 | 12.40 | 12.80 | 679,206 | +0.39(+3.13%) |
Sep 03, 2002 | 12.84 | 12.89 | 12.31 | 12.41 | 1,577,361 | -0.42(-3.28%) |
Aug 30, 2002 | 13.06 | 13.19 | 12.84 | 12.84 | 1,132,612 | -0.04(-0.34%) |
Aug 29, 2002 | 13.03 | 13.06 | 12.83 | 12.88 | 1,109,707 | -0.29(-2.19%) |
Aug 28, 2002 | 13.30 | 13.30 | 13.14 | 13.17 | 447,995 | -0.20(-1.49%) |
Aug 27, 2002 | 13.36 | 13.50 | 13.20 | 13.37 | 743,231 | +0.01(+0.04%) |
Aug 26, 2002 | 13.36 | 13.42 | 13.17 | 13.36 | 431,763 | +0.04(+0.29%) |
Aug 23, 2002 | 13.45 | 13.50 | 13.27 | 13.32 | 532,219 | -0.12(-0.91%) |
Aug 22, 2002 | 13.35 | 13.48 | 13.25 | 13.45 | 642,054 | +0.14(+1.08%) |
Aug 21, 2002 | 13.36 | 13.42 | 13.13 | 13.30 | 514,545 | +0.03(+0.25%) |
Aug 20, 2002 | 13.35 | 13.38 | 13.18 | 13.27 | 600,392 | +0.11(+0.84%) |
Aug 16, 2002 | 13.03 | 13.17 | 12.75 | 13.16 | 892,022 | -0.01(-0.04%) |
Aug 15, 2002 | 12.71 | 13.17 | 12.71 | 13.16 | 1,013,219 | +0.53(+4.21%) |
Aug 14, 2002 | 12.20 | 12.70 | 12.02 | 12.63 | 963,261 | +0.48(+3.92%) |
Aug 13, 2002 | 12.30 | 12.52 | 12.14 | 12.15 | 854,509 | -0.18(-1.44%) |
Aug 12, 2002 | 12.40 | 12.41 | 12.12 | 12.33 | 564,863 | +0.14(+1.14%) |
Aug 07, 2002 | 12.33 | 12.36 | 11.81 | 12.19 | 601,114 | +0.15(+1.24%) |
Aug 06, 2002 | 11.78 | 12.25 | 11.78 | 12.04 | 1,078,326 | +0.31(+2.60%) |
Aug 05, 2002 | 11.84 | 11.95 | 11.67 | 11.74 | 944,504 | -0.15(-1.26%) |
Aug 02, 2002 | 12.34 | 12.34 | 11.70 | 11.89 | 876,692 | -0.44(-3.60%) |