Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.642 | 9.790 | 9.433 | 9.737 | 4,767,972 | +0.15(+1.60%) |
Oct 30, 2002 | 9.528 | 9.702 | 9.387 | 9.584 | 5,891,040 | +0.08(+0.85%) |
Oct 29, 2002 | 9.823 | 9.941 | 9.496 | 9.503 | 5,720,617 | -0.33(-3.39%) |
Oct 28, 2002 | 10.36 | 10.37 | 9.758 | 9.837 | 5,820,282 | -0.34(-3.37%) |
Oct 25, 2002 | 9.943 | 10.21 | 9.793 | 10.18 | 5,699,476 | +0.04(+0.39%) |
Oct 23, 2002 | 10.43 | 10.57 | 10.03 | 10.14 | 21,407,766 | -0.53(-4.97%) |
Oct 22, 2002 | 11.59 | 11.64 | 10.11 | 10.67 | 50,375,428 | -2.23(-17.31%) |
Oct 21, 2002 | 12.37 | 12.92 | 12.37 | 12.90 | 4,342,129 | +0.42(+3.35%) |
Oct 18, 2002 | 12.43 | 12.49 | 12.23 | 12.49 | 3,461,967 | +0.06(+0.46%) |
Oct 17, 2002 | 12.16 | 12.45 | 12.14 | 12.43 | 4,601,863 | +0.49(+4.15%) |
Oct 16, 2002 | 12.06 | 12.14 | 11.90 | 11.93 | 4,863,322 | -0.29(-2.39%) |
Oct 15, 2002 | 11.70 | 12.23 | 11.70 | 12.23 | 6,992,105 | +0.86(+7.61%) |
Oct 14, 2002 | 11.36 | 11.57 | 11.25 | 11.36 | 3,367,048 | -0.29(-2.53%) |
Oct 11, 2002 | 11.53 | 11.76 | 11.37 | 11.66 | 5,590,750 | +0.45(+4.01%) |
Oct 10, 2002 | 10.76 | 11.23 | 10.63 | 11.21 | 5,324,976 | +0.43(+3.98%) |
Oct 09, 2002 | 10.72 | 10.94 | 10.66 | 10.78 | 4,250,661 | -0.14(-1.27%) |
Oct 08, 2002 | 10.98 | 11.01 | 10.50 | 10.92 | 4,783,072 | +0.12(+1.12%) |
Oct 07, 2002 | 11.07 | 11.14 | 10.73 | 10.80 | 1,909,604 | -0.28(-2.49%) |
Oct 04, 2002 | 11.41 | 11.41 | 10.89 | 11.07 | 3,696,677 | -0.23(-2.05%) |
Oct 03, 2002 | 11.67 | 11.92 | 11.24 | 11.30 | 5,254,217 | -0.36(-3.07%) |
Oct 02, 2002 | 12.23 | 12.23 | 11.64 | 11.66 | 2,706,927 | -0.56(-4.61%) |
Oct 01, 2002 | 11.69 | 12.28 | 11.54 | 12.22 | 3,348,064 | +0.53(+4.55%) |
Sep 30, 2002 | 11.70 | 11.89 | 11.37 | 11.69 | 5,034,177 | -0.02(-0.20%) |
Sep 27, 2002 | 12.23 | 12.24 | 11.62 | 11.72 | 3,279,895 | -0.62(-5.03%) |
Sep 26, 2002 | 12.05 | 12.43 | 11.96 | 12.34 | 3,412,782 | +0.38(+3.20%) |
Sep 25, 2002 | 11.73 | 12.03 | 11.59 | 11.95 | 4,062,548 | +0.41(+3.56%) |
Sep 24, 2002 | 11.66 | 11.77 | 11.47 | 11.54 | 3,961,588 | -0.15(-1.27%) |
Sep 23, 2002 | 11.94 | 11.94 | 11.55 | 11.69 | 2,937,322 | -0.04(-0.36%) |
Sep 20, 2002 | 12.02 | 12.16 | 11.73 | 11.73 | 3,593,129 | -0.21(-1.77%) |
Sep 19, 2002 | 12.02 | 12.34 | 11.94 | 11.94 | 3,071,072 | -0.13(-1.06%) |
Sep 18, 2002 | 12.04 | 12.30 | 11.79 | 12.07 | 3,727,742 | -0.08(-0.66%) |
Sep 17, 2002 | 12.57 | 12.75 | 12.12 | 12.15 | 2,969,250 | -0.31(-2.46%) |
Sep 16, 2002 | 12.43 | 12.57 | 12.28 | 12.46 | 4,073,766 | -0.01(-0.10%) |
Sep 13, 2002 | 12.51 | 12.63 | 12.43 | 12.47 | 2,452,371 | -0.28(-2.16%) |
Sep 12, 2002 | 12.98 | 12.98 | 12.70 | 12.75 | 1,850,927 | -0.23(-1.79%) |
Sep 11, 2002 | 13.23 | 13.27 | 13.01 | 12.98 | 2,214,209 | -0.11(-0.82%) |
Sep 10, 2002 | 12.70 | 13.15 | 12.70 | 13.09 | 258,870 | +0.34(+2.65%) |
Sep 09, 2002 | 12.68 | 12.86 | 12.49 | 12.75 | 2,490,338 | +0.06(+0.50%) |
Sep 06, 2002 | 12.37 | 12.75 | 12.30 | 12.68 | 517,741 | +0.46(+3.74%) |
Sep 05, 2002 | 12.42 | 12.46 | 12.20 | 12.23 | 11,476,613 | -0.22(-1.77%) |
Sep 04, 2002 | 12.20 | 12.47 | 12.05 | 12.45 | 2,783,725 | +0.27(+2.24%) |
Sep 03, 2002 | 12.59 | 12.59 | 12.17 | 12.17 | 2,966,661 | -0.47(-3.72%) |
Aug 30, 2002 | 12.62 | 12.84 | 12.52 | 12.64 | 1,729,258 | -0.01(-0.07%) |
Aug 29, 2002 | 12.57 | 13.04 | 12.54 | 12.65 | 2,744,895 | -0.12(-0.96%) |
Aug 28, 2002 | 12.67 | 12.80 | 12.58 | 12.78 | 4,141,935 | -0.02(-0.18%) |
Aug 27, 2002 | 12.86 | 13.05 | 12.78 | 12.80 | 2,920,064 | +0.08(+0.64%) |
Aug 26, 2002 | 12.75 | 12.94 | 12.65 | 12.72 | 2,848,443 | -0.13(-1.04%) |
Aug 23, 2002 | 12.92 | 13.07 | 12.84 | 12.85 | 3,464,556 | -0.14(-1.09%) |
Aug 22, 2002 | 12.78 | 13.05 | 12.66 | 12.99 | 3,178,072 | +0.19(+1.48%) |
Aug 21, 2002 | 12.52 | 12.81 | 12.49 | 12.80 | 2,669,822 | +0.31(+2.48%) |
Aug 20, 2002 | 12.65 | 12.65 | 12.27 | 12.49 | 2,291,008 | +0.30(+2.49%) |
Aug 16, 2002 | 11.99 | 12.28 | 11.90 | 12.19 | 4,393,040 | +0.02(+0.18%) |
Aug 15, 2002 | 11.76 | 12.20 | 11.75 | 12.17 | 4,959,967 | +0.51(+4.36%) |
Aug 14, 2002 | 11.30 | 11.69 | 11.16 | 11.66 | 4,240,306 | +0.36(+3.22%) |
Aug 13, 2002 | 11.51 | 11.68 | 11.27 | 11.30 | 4,124,677 | -0.24(-2.07%) |
Aug 12, 2002 | 11.41 | 11.58 | 11.25 | 11.54 | 2,482,572 | +0.16(+1.45%) |
Aug 07, 2002 | 11.56 | 11.65 | 10.92 | 11.37 | 4,393,040 | +0.03(+0.22%) |
Aug 06, 2002 | 11.13 | 11.51 | 11.13 | 11.35 | 4,700,234 | +0.45(+4.09%) |
Aug 05, 2002 | 11.24 | 11.30 | 10.79 | 10.90 | 3,972,806 | -0.52(-4.52%) |
Aug 02, 2002 | 11.67 | 11.75 | 11.18 | 11.41 | 4,764,951 | -0.24(-2.10%) |