Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.48 | 10.55 | 10.30 | 10.33 | 11,650,682 | -0.04(-0.40%) |
Oct 30, 2002 | 11.05 | 10.58 | 9.941 | 10.37 | 25,993,392 | -0.67(-6.09%) |
Oct 29, 2002 | 11.44 | 11.48 | 10.90 | 11.05 | 10,916,295 | -0.40(-3.50%) |
Oct 28, 2002 | 11.42 | 11.51 | 11.31 | 11.45 | 8,305,139 | +0.21(+1.91%) |
Oct 25, 2002 | 11.08 | 11.30 | 10.90 | 11.23 | 6,887,939 | +0.31(+2.87%) |
Oct 24, 2002 | 11.32 | 11.37 | 10.82 | 10.92 | 13,794,522 | -0.46(-4.03%) |
Oct 23, 2002 | 11.58 | 11.58 | 11.15 | 11.38 | 10,501,764 | -0.31(-2.65%) |
Oct 22, 2002 | 11.56 | 11.79 | 11.56 | 11.69 | 10,520,893 | -0.04(-0.35%) |
Oct 21, 2002 | 11.39 | 11.82 | 11.30 | 11.73 | 13,385,560 | +0.23(+2.01%) |
Oct 18, 2002 | 10.74 | 11.53 | 10.74 | 11.50 | 18,111,500 | +0.45(+4.07%) |
Oct 17, 2002 | 12.31 | 12.60 | 10.32 | 11.05 | 36,392,736 | -1.04(-8.58%) |
Oct 16, 2002 | 12.31 | 12.60 | 11.89 | 12.08 | 9,147,276 | -0.31(-2.50%) |
Oct 15, 2002 | 12.27 | 12.47 | 12.12 | 12.39 | 8,469,547 | +0.28(+2.28%) |
Oct 14, 2002 | 11.83 | 12.18 | 11.83 | 12.12 | 5,585,267 | +0.28(+2.41%) |
Oct 11, 2002 | 11.98 | 12.07 | 11.73 | 11.83 | 6,561,060 | +0.06(+0.53%) |
Oct 10, 2002 | 11.57 | 11.87 | 11.40 | 11.77 | 10,953,583 | +0.10(+0.81%) |
Oct 09, 2002 | 11.59 | 11.76 | 11.50 | 11.68 | 10,429,124 | -0.08(-0.67%) |
Oct 08, 2002 | 11.62 | 11.77 | 11.52 | 11.75 | 15,112,448 | +0.22(+1.93%) |
Oct 07, 2002 | 11.56 | 11.61 | 11.32 | 11.53 | 14,435,688 | +0.43(+3.83%) |
Oct 04, 2002 | 11.34 | 11.40 | 10.78 | 11.11 | 16,570,811 | -0.09(-0.77%) |
Oct 03, 2002 | 10.84 | 11.69 | 10.15 | 11.19 | 50,015,344 | +0.30(+2.73%) |
Oct 02, 2002 | 12.14 | 12.18 | 10.39 | 10.89 | 37,304,604 | -1.34(-10.94%) |
Oct 01, 2002 | 12.70 | 12.71 | 12.02 | 12.23 | 13,240,281 | -0.38(-3.04%) |
Sep 30, 2002 | 12.98 | 13.01 | 12.52 | 12.62 | 11,941,967 | -0.36(-2.74%) |
Sep 27, 2002 | 13.41 | 13.41 | 12.94 | 12.97 | 8,198,843 | -0.69(-5.08%) |
Sep 26, 2002 | 13.42 | 13.67 | 13.21 | 13.67 | 6,531,520 | +0.22(+1.63%) |
Sep 25, 2002 | 13.35 | 13.62 | 13.01 | 13.45 | 7,579,469 | +0.51(+3.93%) |
Sep 24, 2002 | 12.81 | 13.07 | 12.70 | 12.94 | 9,498,610 | +0.13(+1.00%) |
Sep 23, 2002 | 13.17 | 13.26 | 12.73 | 12.81 | 9,183,838 | -0.52(-3.93%) |
Sep 20, 2002 | 13.56 | 13.57 | 13.32 | 13.34 | 9,616,528 | -0.23(-1.67%) |
Sep 19, 2002 | 13.53 | 13.63 | 13.48 | 13.56 | 6,468,081 | -0.07(-0.48%) |
Sep 18, 2002 | 13.35 | 13.94 | 13.24 | 13.63 | 7,929,350 | +0.28(+2.07%) |
Sep 17, 2002 | 13.84 | 13.90 | 13.32 | 13.35 | 6,662,271 | -0.44(-3.20%) |
Sep 16, 2002 | 13.40 | 13.84 | 13.32 | 13.79 | 6,869,537 | +0.40(+2.96%) |
Sep 13, 2002 | 12.39 | 13.48 | 12.18 | 13.40 | 27,926,334 | -0.06(-0.46%) |
Sep 12, 2002 | 14.36 | 14.36 | 13.42 | 13.46 | 16,148,775 | -0.95(-6.62%) |
Sep 11, 2002 | 14.58 | 14.62 | 14.41 | 14.41 | 11,119,686 | -0.14(-0.99%) |
Sep 10, 2002 | 14.54 | 14.62 | 14.45 | 14.56 | 9,161,320 | -0.03(-0.23%) |
Sep 09, 2002 | 14.48 | 14.66 | 14.41 | 14.59 | 7,559,856 | +0.05(+0.37%) |
Sep 06, 2002 | 14.85 | 14.91 | 14.51 | 14.54 | 5,036,837 | -0.17(-1.12%) |
Sep 05, 2002 | 14.81 | 14.81 | 14.37 | 14.70 | 6,884,549 | -0.10(-0.70%) |
Sep 04, 2002 | 14.50 | 14.83 | 14.45 | 14.81 | 4,608,747 | +0.31(+2.17%) |
Sep 03, 2002 | 14.78 | 14.87 | 14.45 | 14.49 | 6,329,097 | -0.50(-3.31%) |
Aug 30, 2002 | 15.31 | 15.51 | 14.87 | 14.99 | 6,150,888 | -0.32(-2.10%) |
Aug 29, 2002 | 15.34 | 15.38 | 15.22 | 15.31 | 6,135,149 | -0.11(-0.72%) |
Aug 28, 2002 | 15.40 | 15.50 | 15.24 | 15.42 | 6,001,008 | -0.14(-0.88%) |
Aug 27, 2002 | 15.34 | 15.64 | 15.16 | 15.56 | 10,617,746 | +0.26(+1.70%) |
Aug 26, 2002 | 14.87 | 15.52 | 14.85 | 15.30 | 9,016,767 | +0.51(+3.46%) |
Aug 23, 2002 | 15.04 | 15.10 | 14.62 | 14.79 | 4,205,354 | -0.29(-1.92%) |
Aug 22, 2002 | 14.87 | 15.24 | 14.79 | 15.07 | 7,485,279 | +0.21(+1.42%) |
Aug 21, 2002 | 14.58 | 14.88 | 14.37 | 14.86 | 6,862,999 | +0.46(+3.21%) |
Aug 20, 2002 | 14.54 | 14.62 | 14.32 | 14.40 | 6,130,791 | +0.36(+2.56%) |
Aug 16, 2002 | 14.15 | 14.19 | 14.00 | 14.04 | 14,877,580 | -0.60(-4.09%) |
Aug 15, 2002 | 14.72 | 15.03 | 14.54 | 14.64 | 12,401,050 | -0.02(-0.14%) |
Aug 14, 2002 | 15.16 | 15.18 | 14.41 | 14.66 | 13,733,505 | -0.41(-2.71%) |
Aug 13, 2002 | 15.45 | 15.45 | 15.07 | 15.07 | 24,213 | -0.38(-2.43%) |
Aug 12, 2002 | 15.61 | 15.62 | 15.21 | 15.45 | 4,947,248 | +0.17(+1.11%) |
Aug 07, 2002 | 15.03 | 15.28 | 14.71 | 15.28 | 9,083,595 | +0.25(+1.65%) |
Aug 06, 2002 | 14.87 | 15.31 | 14.86 | 15.03 | 6,393,747 | +0.26(+1.79%) |
Aug 05, 2002 | 16.07 | 16.11 | 14.74 | 14.76 | 7,829,591 | -1.03(-6.51%) |
Aug 02, 2002 | 15.57 | 16.19 | 15.57 | 15.79 | 8,605,868 | +0.02(+0.16%) |