Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.58 | 11.58 | 11.34 | 11.44 | 1,941,412 | -0.09(-0.79%) |
Oct 30, 2002 | 11.46 | 11.58 | 11.38 | 11.53 | 4,614,922 | +0.13(+1.11%) |
Oct 29, 2002 | 11.46 | 11.51 | 11.19 | 11.40 | 6,755,190 | -0.13(-1.10%) |
Oct 28, 2002 | 11.76 | 11.76 | 11.44 | 11.53 | 7,565,608 | -0.03(-0.26%) |
Oct 25, 2002 | 11.20 | 11.58 | 11.16 | 11.56 | 2,120,343 | +0.28(+2.52%) |
Oct 24, 2002 | 11.51 | 11.62 | 11.23 | 11.27 | 4,018,353 | -0.21(-1.81%) |
Oct 23, 2002 | 11.42 | 11.51 | 11.12 | 11.48 | 5,445,265 | +0.01(+0.04%) |
Oct 22, 2002 | 11.40 | 11.54 | 11.36 | 11.48 | 3,985,211 | -0.11(-0.92%) |
Oct 21, 2002 | 11.35 | 11.62 | 11.23 | 11.58 | 3,625,376 | +0.19(+1.65%) |
Oct 18, 2002 | 11.25 | 11.57 | 11.20 | 11.40 | 3,403,044 | -0.01(-0.09%) |
Oct 17, 2002 | 11.48 | 11.49 | 11.32 | 11.41 | 5,610,781 | +0.33(+2.97%) |
Oct 16, 2002 | 11.10 | 11.22 | 11.02 | 11.08 | 2,497,143 | -0.20(-1.80%) |
Oct 15, 2002 | 11.28 | 11.30 | 11.04 | 11.28 | 13,145,416 | +0.76(+7.18%) |
Oct 14, 2002 | 10.35 | 10.61 | 10.35 | 10.52 | 2,233,383 | +0.08(+0.73%) |
Oct 11, 2002 | 10.24 | 10.63 | 10.19 | 10.45 | 7,227,473 | +0.52(+5.26%) |
Oct 10, 2002 | 9.408 | 9.991 | 9.388 | 9.925 | 6,179,533 | +0.50(+5.27%) |
Oct 09, 2002 | 9.656 | 9.712 | 9.398 | 9.428 | 329,750,016 | -0.42(-4.22%) |
Oct 08, 2002 | 9.631 | 10.01 | 9.530 | 9.844 | 15,281,936 | +0.36(+3.85%) |
Oct 07, 2002 | 9.697 | 9.849 | 9.428 | 9.479 | 874,631,680 | -0.31(-3.16%) |
Oct 04, 2002 | 10.14 | 10.17 | 9.692 | 9.788 | 10,307,179 | -0.28(-2.77%) |
Oct 03, 2002 | 10.50 | 10.54 | 10.07 | 10.07 | 7,842,783 | -0.42(-4.01%) |
Oct 02, 2002 | 10.75 | 10.93 | 10.42 | 10.49 | 5,416,068 | -0.44(-3.99%) |
Oct 01, 2002 | 10.57 | 10.94 | 10.43 | 10.92 | 6,425,539 | +0.45(+4.26%) |
Sep 30, 2002 | 10.37 | 10.60 | 10.13 | 10.48 | 4,638,398 | +0.01(+0.10%) |
Sep 27, 2002 | 10.77 | 10.85 | 10.48 | 10.47 | 1,184,456 | -0.33(-3.10%) |
Sep 26, 2002 | 10.57 | 10.85 | 10.54 | 10.80 | 4,870,989 | +0.30(+2.90%) |
Sep 25, 2002 | 10.39 | 10.58 | 10.20 | 10.50 | 4,898,608 | +0.20(+1.97%) |
Sep 24, 2002 | 10.34 | 10.62 | 10.22 | 10.30 | 5,113,049 | -0.20(-1.93%) |
Sep 23, 2002 | 10.47 | 10.58 | 10.24 | 10.50 | 3,773,137 | +0.01(+0.05%) |
Sep 20, 2002 | 10.59 | 10.65 | 10.42 | 10.49 | 4,952,267 | -0.11(-1.00%) |
Sep 19, 2002 | 10.80 | 10.87 | 10.57 | 10.60 | 3,097,657 | -0.38(-3.46%) |
Sep 18, 2002 | 10.81 | 11.12 | 10.81 | 10.98 | 4,433,229 | -0.09(-0.82%) |
Sep 17, 2002 | 11.54 | 11.54 | 11.06 | 11.07 | 1,981,656 | -0.24(-2.15%) |
Sep 16, 2002 | 11.28 | 11.36 | 11.15 | 11.31 | 2,690,673 | -0.03(-0.22%) |
Sep 13, 2002 | 11.20 | 11.39 | 11.19 | 11.34 | 8,764,269 | +0.09(+0.77%) |
Sep 12, 2002 | 11.48 | 11.53 | 11.24 | 11.25 | 958,376 | -0.32(-2.80%) |
Sep 11, 2002 | 11.85 | 11.85 | 11.55 | 11.58 | 679,227 | -0.07(-0.57%) |
Sep 10, 2002 | 11.71 | 11.74 | 11.53 | 11.64 | 1,436,775 | -0.07(-0.61%) |
Sep 09, 2002 | 11.49 | 11.82 | 11.36 | 11.71 | 2,226,084 | +0.18(+1.58%) |
Sep 06, 2002 | 11.53 | 11.63 | 11.50 | 11.53 | 2,067,669 | +0.17(+1.52%) |
Sep 05, 2002 | 11.32 | 11.51 | 11.18 | 11.36 | 2,233,580 | -0.17(-1.49%) |
Sep 04, 2002 | 11.30 | 11.58 | 11.29 | 11.53 | 3,694,423 | +0.21(+1.88%) |
Sep 03, 2002 | 11.66 | 11.71 | 11.31 | 11.32 | 1,739,202 | -0.58(-4.90%) |
Aug 30, 2002 | 11.81 | 12.13 | 11.81 | 11.90 | 3,273,037 | +0.03(+0.21%) |
Aug 29, 2002 | 11.63 | 11.99 | 11.63 | 11.88 | 3,560,077 | +0.01(+0.09%) |
Aug 28, 2002 | 11.96 | 12.03 | 11.76 | 11.87 | 5,690,087 | -0.20(-1.64%) |
Aug 27, 2002 | 12.28 | 12.29 | 12.00 | 12.06 | 3,895,844 | -0.11(-0.92%) |
Aug 26, 2002 | 12.05 | 12.24 | 11.95 | 12.18 | 2,053,860 | +0.18(+1.48%) |
Aug 23, 2002 | 12.14 | 12.18 | 11.96 | 12.00 | 1,454,530 | -0.26(-2.11%) |
Aug 22, 2002 | 12.17 | 12.35 | 12.04 | 12.26 | 2,086,805 | +0.14(+1.17%) |
Aug 21, 2002 | 12.22 | 12.22 | 11.92 | 12.11 | 2,968,243 | +0.03(+0.21%) |
Aug 20, 2002 | 12.22 | 12.22 | 11.99 | 12.09 | 1,751,433 | +0.14(+1.14%) |
Aug 16, 2002 | 11.91 | 12.05 | 11.46 | 11.95 | 5,330,844 | -0.09(-0.72%) |
Aug 15, 2002 | 12.04 | 12.06 | 11.88 | 12.04 | 8,033,354 | +0.15(+1.24%) |
Aug 14, 2002 | 11.43 | 11.94 | 11.31 | 11.89 | 9,678,849 | +0.46(+3.99%) |
Aug 13, 2002 | 11.70 | 11.88 | 11.44 | 11.44 | 5,247,000 | -0.28(-2.38%) |
Aug 12, 2002 | 11.66 | 11.80 | 11.59 | 11.71 | 3,331,629 | +0.55(+4.95%) |
Aug 07, 2002 | 11.28 | 11.28 | 10.93 | 11.16 | 2,437,566 | +0.14(+1.29%) |
Aug 06, 2002 | 10.97 | 11.24 | 10.91 | 11.02 | 6,146,193 | +0.35(+3.28%) |
Aug 05, 2002 | 11.05 | 11.05 | 10.65 | 10.67 | 5,649,447 | -0.44(-3.93%) |
Aug 02, 2002 | 11.28 | 11.37 | 10.96 | 11.11 | 9,026,056 | -0.29(-2.54%) |