Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.71 | 12.84 | 12.40 | 12.42 | 1,830,267 | -0.09(-0.68%) |
Oct 30, 2002 | 12.30 | 12.79 | 12.16 | 12.50 | 3,195,816 | +0.11(+0.89%) |
Oct 29, 2002 | 11.69 | 12.20 | 11.43 | 12.39 | 6,754,591 | +0.72(+6.21%) |
Oct 28, 2002 | 11.77 | 11.79 | 11.43 | 11.67 | 2,381,504 | +0.11(+0.96%) |
Oct 25, 2002 | 11.40 | 11.61 | 11.26 | 11.56 | 1,283,719 | +0.17(+1.50%) |
Oct 24, 2002 | 11.75 | 11.80 | 11.23 | 11.39 | 2,575,645 | -0.32(-2.73%) |
Oct 23, 2002 | 11.79 | 11.90 | 11.56 | 11.71 | 1,414,553 | -0.15(-1.26%) |
Oct 22, 2002 | 12.01 | 12.05 | 11.72 | 11.86 | 1,181,256 | -0.24(-2.01%) |
Oct 21, 2002 | 11.96 | 12.26 | 11.81 | 12.10 | 2,155,476 | -0.08(-0.63%) |
Oct 18, 2002 | 12.18 | 12.24 | 11.94 | 12.18 | 1,898,029 | -0.01(-0.07%) |
Oct 17, 2002 | 11.88 | 12.28 | 11.84 | 12.19 | 1,941,874 | +0.50(+4.27%) |
Oct 16, 2002 | 12.43 | 12.56 | 11.69 | 11.69 | 2,126,871 | -0.85(-6.80%) |
Oct 15, 2002 | 12.19 | 12.54 | 12.08 | 12.54 | 2,136,484 | +0.49(+4.11%) |
Oct 14, 2002 | 11.84 | 12.11 | 11.84 | 12.04 | 923,809 | +0.16(+1.36%) |
Oct 11, 2002 | 11.69 | 12.12 | 11.56 | 11.88 | 3,818,801 | +0.44(+3.88%) |
Oct 10, 2002 | 11.11 | 11.56 | 10.75 | 11.44 | 3,856,785 | +0.23(+2.05%) |
Oct 09, 2002 | 11.56 | 11.57 | 11.05 | 11.21 | 1,803,068 | -0.54(-4.61%) |
Oct 08, 2002 | 11.59 | 11.78 | 11.47 | 11.75 | 1,685,365 | +0.19(+1.66%) |
Oct 07, 2002 | 11.73 | 11.84 | 11.55 | 11.56 | 1,430,262 | -0.22(-1.88%) |
Oct 04, 2002 | 12.01 | 12.13 | 11.45 | 11.78 | 5,574,742 | -0.18(-1.53%) |
Oct 03, 2002 | 12.01 | 12.37 | 11.96 | 11.96 | 4,410,133 | -0.08(-0.67%) |
Oct 02, 2002 | 12.12 | 12.22 | 11.84 | 12.04 | 3,210,119 | -0.07(-0.56%) |
Oct 01, 2002 | 12.33 | 12.44 | 11.58 | 12.11 | 6,651,659 | -0.14(-1.18%) |
Sep 30, 2002 | 12.69 | 12.69 | 11.92 | 12.26 | 6,534,659 | -0.64(-4.99%) |
Sep 27, 2002 | 13.08 | 13.16 | 12.82 | 12.90 | 1,924,992 | -0.21(-1.63%) |
Sep 26, 2002 | 12.76 | 13.30 | 12.76 | 13.11 | 2,274,117 | +0.48(+3.78%) |
Sep 25, 2002 | 12.72 | 12.83 | 12.50 | 12.64 | 3,814,815 | -0.07(-0.54%) |
Sep 24, 2002 | 12.97 | 12.97 | 12.67 | 12.71 | 3,044,349 | -0.27(-2.07%) |
Sep 23, 2002 | 12.92 | 13.14 | 12.81 | 12.97 | 2,284,200 | +0.05(+0.40%) |
Sep 20, 2002 | 12.67 | 12.96 | 12.62 | 12.92 | 2,434,729 | +0.26(+2.09%) |
Sep 19, 2002 | 12.41 | 12.89 | 12.33 | 12.66 | 2,495,925 | +0.16(+1.30%) |
Sep 18, 2002 | 12.77 | 12.78 | 12.24 | 12.50 | 5,387,166 | -0.45(-3.49%) |
Sep 17, 2002 | 13.70 | 13.70 | 12.92 | 12.95 | 3,642,949 | -0.74(-5.39%) |
Sep 16, 2002 | 13.44 | 13.75 | 13.40 | 13.69 | 2,055,592 | +0.24(+1.81%) |
Sep 13, 2002 | 13.43 | 13.46 | 13.30 | 13.44 | 1,762,974 | +0.01(+0.06%) |
Sep 12, 2002 | 13.91 | 13.91 | 13.33 | 13.43 | 21,008,448 | -0.70(-4.92%) |
Sep 11, 2002 | 13.65 | 14.13 | 13.65 | 14.13 | 5,322,453 | +0.48(+3.53%) |
Sep 10, 2002 | 13.37 | 13.86 | 13.31 | 13.65 | 1,959,225 | +0.29(+2.20%) |
Sep 09, 2002 | 13.08 | 13.37 | 13.05 | 13.35 | 1,097,785 | +0.17(+1.33%) |
Sep 06, 2002 | 13.39 | 13.71 | 13.12 | 13.18 | 4,784,111 | -0.01(-0.06%) |
Sep 05, 2002 | 13.08 | 13.34 | 13.08 | 13.19 | 3,834,276 | +0.10(+0.78%) |
Sep 04, 2002 | 12.58 | 13.10 | 12.55 | 13.08 | 2,906,012 | +0.50(+4.00%) |
Sep 03, 2002 | 12.67 | 12.69 | 12.56 | 12.58 | 1,672,704 | -0.19(-1.50%) |
Aug 30, 2002 | 12.69 | 12.96 | 12.67 | 12.77 | 862,847 | +0.06(+0.44%) |
Aug 29, 2002 | 12.79 | 12.84 | 12.58 | 12.72 | 1,723,818 | -0.14(-1.13%) |
Aug 28, 2002 | 12.79 | 12.89 | 12.72 | 12.86 | 1,441,751 | -0.02(-0.13%) |
Aug 27, 2002 | 12.94 | 13.00 | 12.79 | 12.88 | 1,458,868 | -0.04(-0.33%) |
Aug 26, 2002 | 12.88 | 13.01 | 12.75 | 12.92 | 1,388,996 | -0.03(-0.20%) |
Aug 23, 2002 | 13.03 | 13.14 | 12.92 | 12.95 | 3,181,279 | -0.08(-0.59%) |
Aug 22, 2002 | 12.73 | 13.09 | 12.67 | 13.03 | 3,763,701 | +0.33(+2.62%) |
Aug 21, 2002 | 12.71 | 12.72 | 12.52 | 12.69 | 2,409,406 | -0.02(-0.13%) |
Aug 20, 2002 | 12.57 | 12.94 | 12.57 | 12.71 | 4,137,445 | +0.18(+1.43%) |
Aug 16, 2002 | 12.10 | 12.54 | 11.95 | 12.53 | 4,181,760 | +0.43(+3.56%) |
Aug 15, 2002 | 11.80 | 12.26 | 11.47 | 12.10 | 7,946,868 | +0.31(+2.60%) |
Aug 14, 2002 | 11.09 | 11.82 | 11.00 | 11.79 | 5,196,543 | +0.64(+5.70%) |
Aug 13, 2002 | 11.15 | 11.37 | 11.11 | 11.16 | 3,548,692 | +0.00(+0.04%) |
Aug 12, 2002 | 11.67 | 11.69 | 11.00 | 11.15 | 26,846,734 | -0.77(-6.47%) |
Aug 07, 2002 | 11.97 | 12.03 | 11.80 | 11.92 | 3,231,924 | -0.05(-0.39%) |
Aug 06, 2002 | 12.03 | 12.19 | 11.79 | 11.97 | 2,876,938 | -0.01(-0.11%) |
Aug 05, 2002 | 12.09 | 12.19 | 11.91 | 11.98 | 1,900,373 | -0.09(-0.71%) |
Aug 02, 2002 | 12.82 | 12.91 | 11.98 | 12.07 | 2,909,998 | -0.81(-6.29%) |