Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.19 | 12.39 | 12.05 | 12.19 | 8,010,573 | -0.06(-0.49%) |
Oct 30, 2002 | 12.36 | 12.37 | 12.03 | 12.26 | 7,066,816 | -0.15(-1.19%) |
Oct 29, 2002 | 12.24 | 12.49 | 12.05 | 12.40 | 5,637,741 | +0.07(+0.55%) |
Oct 28, 2002 | 12.67 | 12.69 | 12.29 | 12.34 | 5,744,962 | -0.12(-0.97%) |
Oct 25, 2002 | 12.41 | 12.62 | 12.31 | 12.46 | 7,614,507 | -0.14(-1.12%) |
Oct 24, 2002 | 12.98 | 13.00 | 12.50 | 12.60 | 6,776,932 | -0.36(-2.81%) |
Oct 23, 2002 | 12.56 | 13.04 | 12.47 | 12.96 | 9,575,086 | +0.20(+1.58%) |
Oct 22, 2002 | 12.76 | 13.43 | 12.57 | 12.76 | 25,152,494 | +0.44(+3.55%) |
Oct 21, 2002 | 11.84 | 12.42 | 11.78 | 12.32 | 10,362,020 | +0.55(+4.69%) |
Oct 18, 2002 | 11.76 | 11.87 | 11.62 | 11.77 | 7,798,803 | -0.24(-1.96%) |
Oct 17, 2002 | 11.84 | 12.01 | 11.51 | 12.01 | 9,872,395 | +0.22(+1.89%) |
Oct 16, 2002 | 11.82 | 11.97 | 11.66 | 11.78 | 7,348,977 | -0.38(-3.10%) |
Oct 15, 2002 | 12.23 | 12.49 | 11.84 | 12.16 | 11,687,141 | +0.06(+0.50%) |
Oct 14, 2002 | 12.00 | 12.12 | 11.88 | 12.10 | 4,926,693 | +0.00(+0.00%) |
Oct 11, 2002 | 11.73 | 12.29 | 11.62 | 12.10 | 10,120,697 | +0.54(+4.66%) |
Oct 10, 2002 | 10.92 | 11.66 | 10.61 | 11.56 | 17,650,852 | +0.41(+3.68%) |
Oct 09, 2002 | 11.68 | 11.82 | 11.04 | 11.15 | 11,509,824 | -0.67(-5.70%) |
Oct 08, 2002 | 11.78 | 12.02 | 11.58 | 11.82 | 7,626,239 | +0.07(+0.63%) |
Oct 07, 2002 | 11.62 | 11.91 | 11.59 | 11.75 | 8,011,909 | -0.03(-0.29%) |
Oct 04, 2002 | 12.09 | 12.15 | 11.62 | 11.78 | 7,757,221 | -0.20(-1.63%) |
Oct 03, 2002 | 12.21 | 12.43 | 11.95 | 11.98 | 7,533,274 | -0.27(-2.20%) |
Oct 02, 2002 | 12.15 | 12.71 | 12.12 | 12.25 | 10,836,943 | -0.06(-0.49%) |
Oct 01, 2002 | 12.01 | 12.44 | 11.88 | 12.31 | 10,656,656 | +0.42(+3.51%) |
Sep 30, 2002 | 12.05 | 12.14 | 11.73 | 11.89 | 15,040,262 | -0.48(-3.87%) |
Sep 27, 2002 | 12.30 | 12.69 | 12.26 | 12.37 | 16,881,888 | -0.05(-0.43%) |
Sep 26, 2002 | 12.17 | 12.52 | 12.15 | 12.42 | 11,087,473 | +0.24(+1.93%) |
Sep 25, 2002 | 12.12 | 12.39 | 12.02 | 12.19 | 13,321,897 | +0.13(+1.12%) |
Sep 24, 2002 | 12.09 | 12.17 | 11.92 | 12.05 | 13,428,376 | -0.18(-1.43%) |
Sep 23, 2002 | 12.02 | 12.40 | 11.99 | 12.23 | 13,802,760 | +0.14(+1.17%) |
Sep 20, 2002 | 12.12 | 12.28 | 11.99 | 12.09 | 19,307,588 | +0.07(+0.56%) |
Sep 19, 2002 | 11.99 | 12.39 | 11.99 | 12.02 | 22,230,042 | -0.21(-1.71%) |
Sep 18, 2002 | 12.52 | 12.59 | 12.05 | 12.23 | 29,083,750 | -0.51(-3.97%) |
Sep 17, 2002 | 14.28 | 14.28 | 12.73 | 12.73 | 35,885,928 | -1.87(-12.82%) |
Sep 16, 2002 | 14.28 | 14.77 | 14.11 | 14.61 | 13,096,910 | +0.78(+5.65%) |
Sep 13, 2002 | 13.53 | 13.93 | 13.47 | 13.82 | 12,336,410 | +0.15(+1.08%) |
Sep 12, 2002 | 13.95 | 13.95 | 13.39 | 13.68 | 23,695,798 | -0.69(-4.83%) |
Sep 11, 2002 | 14.44 | 14.53 | 14.34 | 14.37 | 7,157,404 | +0.03(+0.19%) |
Sep 10, 2002 | 14.54 | 14.68 | 14.03 | 14.34 | 8,987,001 | -0.10(-0.70%) |
Sep 09, 2002 | 14.11 | 14.61 | 14.08 | 14.44 | 10,693,337 | +0.06(+0.42%) |
Sep 06, 2002 | 14.78 | 14.95 | 14.12 | 14.38 | 12,742,277 | -0.41(-2.78%) |
Sep 05, 2002 | 14.71 | 14.94 | 14.01 | 14.79 | 14,976,405 | -0.18(-1.21%) |
Sep 04, 2002 | 15.50 | 15.51 | 14.81 | 14.98 | 10,273,807 | -0.53(-3.43%) |
Sep 03, 2002 | 15.87 | 15.88 | 15.44 | 15.51 | 5,893,765 | -0.49(-3.07%) |
Aug 30, 2002 | 16.05 | 16.23 | 15.87 | 16.00 | 3,570,980 | -0.03(-0.21%) |
Aug 29, 2002 | 15.88 | 16.23 | 15.66 | 16.03 | 5,516,708 | +0.16(+1.02%) |
Aug 28, 2002 | 15.84 | 16.21 | 15.80 | 15.87 | 7,431,101 | -0.19(-1.17%) |
Aug 27, 2002 | 16.16 | 16.30 | 15.89 | 16.06 | 5,440,673 | -0.07(-0.46%) |
Aug 26, 2002 | 16.40 | 16.42 | 15.72 | 16.13 | 4,714,329 | -0.13(-0.79%) |
Aug 23, 2002 | 16.26 | 16.57 | 16.16 | 16.26 | 4,207,329 | -0.17(-1.02%) |
Aug 22, 2002 | 16.62 | 16.63 | 16.14 | 16.43 | 4,759,326 | -0.08(-0.49%) |
Aug 21, 2002 | 16.50 | 16.67 | 16.33 | 16.51 | 7,515,304 | +0.10(+0.62%) |
Aug 20, 2002 | 16.58 | 16.58 | 16.19 | 16.41 | 8,958,636 | -0.16(-0.98%) |
Aug 19, 2002 | 15.96 | 16.63 | 15.85 | 16.57 | 7,124,288 | +0.55(+3.40%) |
Aug 16, 2002 | 16.40 | 16.40 | 15.97 | 16.03 | 8,211,947 | -0.24(-1.49%) |
Aug 15, 2002 | 15.57 | 16.27 | 15.49 | 16.27 | 7,880,927 | +0.78(+5.04%) |
Aug 14, 2002 | 15.13 | 15.66 | 15.02 | 15.49 | 8,001,068 | +0.23(+1.50%) |
Aug 13, 2002 | 15.43 | 15.64 | 15.20 | 15.26 | 7,723,659 | -0.18(-1.13%) |
Aug 12, 2002 | 15.25 | 15.68 | 14.99 | 15.43 | 8,420,153 | +0.11(+0.70%) |
Aug 09, 2002 | 14.83 | 15.41 | 14.81 | 15.33 | 10,202,376 | +0.18(+1.16%) |
Aug 08, 2002 | 15.82 | 15.96 | 14.86 | 15.15 | 17,359,632 | -0.58(-3.68%) |
Aug 07, 2002 | 15.78 | 15.91 | 15.31 | 15.73 | 9,014,920 | +0.26(+1.65%) |
Aug 06, 2002 | 16.05 | 16.23 | 15.46 | 15.47 | 7,954,140 | -0.58(-3.61%) |
Aug 05, 2002 | 15.88 | 16.29 | 15.88 | 16.05 | 5,762,931 | +0.03(+0.17%) |
Aug 02, 2002 | 16.23 | 16.39 | 15.71 | 16.03 | 6,269,337 | -0.36(-2.22%) |