Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.77 | 10.87 | 10.60 | 10.65 | 4,910,956 | -0.12(-1.10%) |
Oct 30, 2002 | 10.78 | 10.92 | 10.64 | 10.77 | 4,698,629 | -0.01(-0.06%) |
Oct 29, 2002 | 10.90 | 10.90 | 10.50 | 10.78 | 5,255,594 | -0.12(-1.12%) |
Oct 28, 2002 | 11.02 | 11.09 | 10.69 | 10.90 | 5,340,182 | -0.19(-1.70%) |
Oct 25, 2002 | 11.18 | 11.18 | 10.50 | 11.09 | 7,098,810 | -0.09(-0.78%) |
Oct 24, 2002 | 11.28 | 11.30 | 11.07 | 11.18 | 4,508,877 | -0.16(-1.39%) |
Oct 23, 2002 | 11.20 | 11.41 | 10.96 | 11.33 | 9,085,197 | +0.28(+2.50%) |
Oct 22, 2002 | 11.29 | 11.29 | 10.92 | 11.06 | 5,745,975 | -0.28(-2.44%) |
Oct 21, 2002 | 11.08 | 11.36 | 11.00 | 11.33 | 4,914,671 | +0.09(+0.84%) |
Oct 18, 2002 | 11.15 | 11.46 | 11.11 | 11.24 | 4,648,619 | -0.13(-1.17%) |
Oct 17, 2002 | 11.44 | 11.51 | 11.09 | 11.37 | 8,225,601 | +0.16(+1.40%) |
Oct 16, 2002 | 11.26 | 11.34 | 11.09 | 11.22 | 9,370,681 | -0.39(-3.38%) |
Oct 15, 2002 | 11.36 | 11.71 | 11.36 | 11.61 | 8,085,860 | +0.38(+3.40%) |
Oct 14, 2002 | 10.98 | 11.25 | 10.92 | 11.23 | 4,503,734 | +0.25(+2.26%) |
Oct 11, 2002 | 10.60 | 11.06 | 10.60 | 10.98 | 4,496,018 | +0.44(+4.22%) |
Oct 10, 2002 | 10.22 | 10.64 | 10.12 | 10.53 | 5,724,257 | +0.38(+3.72%) |
Oct 09, 2002 | 10.57 | 10.61 | 10.08 | 10.15 | 5,891,147 | -0.48(-4.54%) |
Oct 08, 2002 | 10.39 | 10.77 | 10.38 | 10.64 | 8,911,735 | +0.26(+2.49%) |
Oct 07, 2002 | 11.13 | 11.15 | 10.38 | 10.38 | 8,037,564 | -0.51(-4.66%) |
Oct 04, 2002 | 11.16 | 11.18 | 10.69 | 10.89 | 7,207,117 | -0.07(-0.61%) |
Oct 03, 2002 | 11.13 | 11.47 | 10.88 | 10.95 | 12,512,722 | -0.27(-2.37%) |
Oct 02, 2002 | 11.16 | 11.37 | 11.13 | 11.22 | 8,310,760 | -0.06(-0.53%) |
Oct 01, 2002 | 10.73 | 11.28 | 10.66 | 11.28 | 7,060,803 | +0.54(+5.02%) |
Sep 30, 2002 | 10.60 | 10.84 | 10.33 | 10.74 | 7,050,801 | +0.09(+0.85%) |
Sep 27, 2002 | 10.67 | 10.80 | 10.60 | 10.65 | 6,307,799 | -0.02(-0.23%) |
Sep 26, 2002 | 10.29 | 10.67 | 10.24 | 10.67 | 5,350,184 | +0.55(+5.46%) |
Sep 25, 2002 | 10.04 | 10.24 | 9.959 | 10.12 | 5,584,230 | +0.23(+2.30%) |
Sep 24, 2002 | 10.32 | 10.34 | 9.893 | 9.893 | 7,417,729 | -0.46(-4.46%) |
Sep 23, 2002 | 10.27 | 10.42 | 10.18 | 10.35 | 4,003,922 | -0.01(-0.10%) |
Sep 20, 2002 | 10.36 | 10.47 | 10.32 | 10.37 | 9,232,083 | +0.01(+0.10%) |
Sep 19, 2002 | 10.36 | 10.45 | 10.33 | 10.35 | 3,957,627 | -0.13(-1.20%) |
Sep 18, 2002 | 10.34 | 10.56 | 10.31 | 10.48 | 3,909,618 | +0.01(+0.13%) |
Sep 17, 2002 | 10.76 | 10.77 | 10.42 | 10.47 | 3,705,578 | -0.14(-1.35%) |
Sep 16, 2002 | 10.50 | 10.65 | 10.43 | 10.61 | 114,307 | +0.08(+0.73%) |
Sep 13, 2002 | 10.39 | 10.57 | 10.36 | 10.53 | 3,636,993 | +0.15(+1.41%) |
Sep 12, 2002 | 10.53 | 10.57 | 10.36 | 10.39 | 2,954,003 | -0.16(-1.49%) |
Sep 11, 2002 | 10.67 | 10.71 | 10.54 | 10.54 | 2,501,058 | -0.03(-0.26%) |
Sep 10, 2002 | 10.52 | 10.60 | 10.35 | 10.57 | 3,420,951 | +0.08(+0.80%) |
Sep 09, 2002 | 10.30 | 10.55 | 10.18 | 10.49 | 2,935,428 | +0.18(+1.77%) |
Sep 06, 2002 | 10.36 | 10.45 | 10.25 | 10.31 | 3,046,878 | -0.01(-0.10%) |
Sep 05, 2002 | 10.11 | 10.36 | 10.01 | 10.32 | 4,133,947 | +0.08(+0.79%) |
Sep 04, 2002 | 10.25 | 10.29 | 10.08 | 10.24 | 5,866,570 | -0.02(-0.17%) |
Sep 03, 2002 | 10.50 | 10.54 | 10.23 | 10.25 | 3,728,725 | -0.46(-4.28%) |
Aug 30, 2002 | 10.55 | 10.88 | 10.53 | 10.71 | 4,822,367 | +0.13(+1.22%) |
Aug 29, 2002 | 10.33 | 10.67 | 10.19 | 10.58 | 3,695,290 | +0.08(+0.73%) |
Aug 28, 2002 | 10.59 | 10.64 | 10.38 | 10.51 | 3,759,017 | -0.19(-1.80%) |
Aug 27, 2002 | 10.85 | 10.90 | 10.50 | 10.70 | 3,268,922 | -0.15(-1.39%) |
Aug 26, 2002 | 10.85 | 10.94 | 10.68 | 10.85 | 2,788,828 | +0.03(+0.32%) |
Aug 23, 2002 | 10.92 | 10.94 | 10.76 | 10.81 | 2,613,651 | -0.15(-1.40%) |
Aug 22, 2002 | 10.55 | 11.00 | 10.55 | 10.97 | 6,353,522 | +0.21(+1.95%) |
Aug 21, 2002 | 10.91 | 11.01 | 10.70 | 10.76 | 3,472,676 | -0.13(-1.16%) |
Aug 20, 2002 | 10.88 | 10.98 | 10.66 | 10.88 | 3,698,434 | +0.17(+1.63%) |
Aug 16, 2002 | 10.59 | 10.79 | 10.51 | 10.71 | 4,574,605 | -0.13(-1.23%) |
Aug 15, 2002 | 10.92 | 11.02 | 10.64 | 10.84 | 7,350,288 | -0.18(-1.65%) |
Aug 14, 2002 | 10.58 | 11.02 | 10.48 | 11.02 | 4,946,677 | +0.45(+4.27%) |
Aug 13, 2002 | 10.81 | 10.85 | 10.55 | 10.57 | 5,514,502 | -0.33(-3.02%) |
Aug 12, 2002 | 10.99 | 10.99 | 10.80 | 10.90 | 5,434,200 | +0.27(+2.50%) |
Aug 07, 2002 | 10.67 | 10.70 | 10.38 | 10.63 | 4,421,432 | +0.07(+0.63%) |
Aug 06, 2002 | 10.36 | 10.64 | 10.36 | 10.57 | 4,516,022 | +0.31(+3.04%) |
Aug 05, 2002 | 10.48 | 10.48 | 10.18 | 10.26 | 6,006,026 | -0.19(-1.78%) |
Aug 02, 2002 | 10.52 | 10.78 | 10.35 | 10.44 | 7,059,660 | -0.06(-0.60%) |