Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.64 | 11.73 | 11.60 | 11.66 | 1,417,939 | -0.07(-0.58%) |
Oct 30, 2002 | 11.75 | 11.77 | 11.64 | 11.73 | 1,920,439 | +0.01(+0.09%) |
Oct 29, 2002 | 11.58 | 11.73 | 11.56 | 11.72 | 1,648,403 | +0.16(+1.38%) |
Oct 28, 2002 | 11.72 | 11.72 | 11.56 | 11.56 | 1,706,716 | -0.16(-1.38%) |
Oct 25, 2002 | 11.57 | 11.80 | 11.52 | 11.72 | 2,206,427 | +0.13(+1.16%) |
Oct 24, 2002 | 11.52 | 11.68 | 11.51 | 11.59 | 2,659,263 | +0.06(+0.54%) |
Oct 23, 2002 | 11.41 | 11.52 | 11.35 | 11.52 | 1,878,867 | +0.11(+0.93%) |
Oct 22, 2002 | 11.40 | 11.46 | 11.37 | 11.42 | 1,814,973 | +0.02(+0.14%) |
Oct 21, 2002 | 11.45 | 11.45 | 11.26 | 11.40 | 1,498,294 | -0.04(-0.39%) |
Oct 18, 2002 | 11.11 | 11.47 | 11.11 | 11.45 | 2,753,569 | +0.32(+2.85%) |
Oct 17, 2002 | 11.51 | 11.59 | 11.02 | 11.13 | 4,109,010 | -0.39(-3.35%) |
Oct 16, 2002 | 11.36 | 11.57 | 11.34 | 11.51 | 2,511,387 | +0.16(+1.39%) |
Oct 15, 2002 | 11.29 | 11.36 | 11.12 | 11.36 | 1,840,921 | +0.12(+1.05%) |
Oct 14, 2002 | 11.17 | 11.25 | 11.17 | 11.24 | 1,452,815 | +0.07(+0.61%) |
Oct 11, 2002 | 11.24 | 11.26 | 11.04 | 11.17 | 2,924,325 | -0.08(-0.72%) |
Oct 10, 2002 | 11.43 | 11.45 | 11.24 | 11.25 | 2,395,318 | -0.16(-1.37%) |
Oct 09, 2002 | 11.16 | 11.55 | 11.16 | 11.41 | 4,249,353 | +0.10(+0.84%) |
Oct 08, 2002 | 11.33 | 11.37 | 11.22 | 11.31 | 2,227,074 | +0.12(+1.07%) |
Oct 07, 2002 | 11.10 | 11.28 | 11.09 | 11.19 | 1,511,687 | +0.13(+1.17%) |
Oct 04, 2002 | 11.29 | 11.35 | 10.97 | 11.06 | 1,508,339 | -0.23(-2.02%) |
Oct 03, 2002 | 11.32 | 11.44 | 11.27 | 11.29 | 1,814,694 | +0.00(+0.00%) |
Oct 02, 2002 | 11.29 | 11.35 | 11.11 | 11.29 | 1,620,501 | +0.00(+0.03%) |
Oct 01, 2002 | 11.12 | 11.34 | 11.08 | 11.29 | 1,528,985 | +0.17(+1.50%) |
Sep 30, 2002 | 11.20 | 11.20 | 11.00 | 11.12 | 2,095,659 | -0.14(-1.23%) |
Sep 27, 2002 | 11.38 | 11.38 | 11.24 | 11.26 | 2,021,442 | -0.17(-1.46%) |
Sep 26, 2002 | 11.20 | 11.43 | 11.16 | 11.42 | 1,882,773 | +0.23(+2.02%) |
Sep 25, 2002 | 11.12 | 11.24 | 11.11 | 11.20 | 2,188,849 | +0.04(+0.34%) |
Sep 24, 2002 | 11.40 | 11.40 | 11.11 | 11.16 | 3,704,721 | -0.26(-2.28%) |
Sep 23, 2002 | 11.49 | 11.49 | 11.39 | 11.42 | 3,665,939 | -0.07(-0.64%) |
Sep 20, 2002 | 11.47 | 11.52 | 11.47 | 11.49 | 4,832,209 | +0.08(+0.67%) |
Sep 19, 2002 | 11.46 | 11.50 | 11.40 | 11.42 | 5,315,179 | -0.23(-1.98%) |
Sep 18, 2002 | 11.39 | 11.74 | 11.29 | 11.65 | 27,632,234 | -1.58(-11.94%) |
Sep 17, 2002 | 13.41 | 13.41 | 13.12 | 13.23 | 2,917,070 | -0.18(-1.34%) |
Sep 16, 2002 | 13.20 | 13.41 | 13.18 | 13.41 | 1,898,955 | +0.18(+1.34%) |
Sep 13, 2002 | 12.95 | 13.26 | 12.94 | 13.23 | 4,247,679 | +0.18(+1.40%) |
Sep 12, 2002 | 13.08 | 13.13 | 13.01 | 13.05 | 7,198,510 | -0.13(-1.02%) |
Sep 11, 2002 | 13.23 | 13.23 | 13.09 | 13.18 | 2,265,577 | -0.10(-0.74%) |
Sep 10, 2002 | 13.19 | 13.29 | 13.13 | 13.28 | 3,387,485 | +0.10(+0.77%) |
Sep 09, 2002 | 13.12 | 13.29 | 13.12 | 13.18 | 3,478,163 | -0.06(-0.43%) |
Sep 06, 2002 | 13.27 | 13.38 | 13.15 | 13.23 | 4,293,716 | -0.08(-0.61%) |
Sep 05, 2002 | 12.91 | 13.35 | 12.81 | 13.31 | 7,993,694 | +0.32(+2.47%) |
Sep 04, 2002 | 13.53 | 13.53 | 12.78 | 12.99 | 14,114,660 | -0.55(-4.09%) |
Sep 03, 2002 | 13.46 | 13.57 | 13.43 | 13.55 | 3,311,314 | -0.03(-0.20%) |
Aug 30, 2002 | 13.45 | 13.66 | 13.45 | 13.57 | 1,199,751 | -0.08(-0.59%) |
Aug 29, 2002 | 13.63 | 13.72 | 13.50 | 13.66 | 3,248,537 | -0.01(-0.08%) |
Aug 28, 2002 | 13.71 | 13.71 | 13.46 | 13.67 | 3,651,709 | -0.05(-0.38%) |
Aug 27, 2002 | 13.57 | 13.73 | 13.44 | 13.72 | 3,546,242 | -0.04(-0.33%) |
Aug 26, 2002 | 13.89 | 13.88 | 13.53 | 13.76 | 8,840,496 | +0.32(+2.36%) |
Aug 23, 2002 | 13.40 | 13.57 | 13.35 | 13.45 | 3,441,892 | +0.04(+0.32%) |
Aug 22, 2002 | 13.35 | 13.46 | 13.33 | 13.40 | 1,037,924 | +0.02(+0.15%) |
Aug 21, 2002 | 13.30 | 13.38 | 13.23 | 13.38 | 2,140,580 | +0.03(+0.24%) |
Aug 20, 2002 | 13.24 | 13.39 | 13.20 | 13.35 | 4,101,197 | -0.09(-0.67%) |
Aug 16, 2002 | 13.47 | 13.56 | 13.44 | 13.44 | 3,304,339 | -0.13(-0.92%) |
Aug 15, 2002 | 13.51 | 13.57 | 13.39 | 13.57 | 2,502,179 | +0.05(+0.36%) |
Aug 14, 2002 | 13.35 | 13.55 | 13.35 | 13.52 | 2,398,108 | +0.17(+1.25%) |
Aug 13, 2002 | 13.27 | 13.43 | 13.27 | 13.35 | 2,475,952 | -0.01(-0.08%) |
Aug 12, 2002 | 13.09 | 13.42 | 13.09 | 13.36 | 2,332,540 | +0.48(+3.71%) |
Aug 07, 2002 | 12.92 | 13.04 | 12.72 | 12.88 | 7,205,485 | -0.20(-1.52%) |
Aug 06, 2002 | 13.04 | 13.41 | 13.03 | 13.08 | 5,139,959 | +0.11(+0.87%) |
Aug 05, 2002 | 13.24 | 13.30 | 12.87 | 12.97 | 6,204,669 | -0.28(-2.08%) |
Aug 02, 2002 | 13.62 | 13.62 | 13.11 | 13.24 | 7,432,322 | -0.37(-2.75%) |