Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.54 | 13.66 | 13.37 | 13.58 | 6,717,280 | +0.09(+0.64%) |
Oct 30, 2002 | 13.55 | 13.93 | 13.24 | 13.49 | 12,025,935 | +0.35(+2.66%) |
Oct 29, 2002 | 12.74 | 13.41 | 12.26 | 13.14 | 9,436,263 | +0.43(+3.38%) |
Oct 28, 2002 | 13.21 | 13.21 | 12.58 | 12.71 | 4,468,597 | -0.54(-4.09%) |
Oct 25, 2002 | 12.94 | 13.31 | 12.77 | 13.25 | 3,820,687 | +0.15(+1.16%) |
Oct 24, 2002 | 13.27 | 13.30 | 12.94 | 13.10 | 3,527,696 | -0.14(-1.05%) |
Oct 23, 2002 | 13.21 | 13.37 | 13.04 | 13.24 | 3,421,099 | +0.03(+0.25%) |
Oct 22, 2002 | 13.54 | 13.55 | 13.08 | 13.21 | 3,680,627 | -0.43(-3.15%) |
Oct 21, 2002 | 13.12 | 13.64 | 13.10 | 13.64 | 3,885,190 | +0.26(+1.98%) |
Oct 18, 2002 | 13.47 | 13.47 | 12.98 | 13.37 | 4,818,671 | -0.03(-0.25%) |
Oct 17, 2002 | 14.33 | 14.33 | 13.30 | 13.41 | 5,192,670 | +0.86(+6.84%) |
Oct 16, 2002 | 12.92 | 12.98 | 12.39 | 12.55 | 3,398,235 | -0.39(-3.01%) |
Oct 15, 2002 | 12.55 | 12.94 | 12.39 | 12.94 | 3,546,169 | +0.67(+5.44%) |
Oct 14, 2002 | 12.25 | 12.45 | 12.12 | 12.27 | 75,708 | -0.05(-0.43%) |
Oct 11, 2002 | 11.95 | 12.50 | 11.82 | 12.32 | 7,503,888 | +0.65(+5.54%) |
Oct 10, 2002 | 11.59 | 11.80 | 11.39 | 11.68 | 7,136,098 | -0.01(-0.11%) |
Oct 09, 2002 | 12.61 | 12.78 | 11.67 | 11.69 | 3,627,631 | -0.92(-7.33%) |
Oct 08, 2002 | 12.48 | 12.81 | 12.37 | 12.61 | 3,518,611 | +0.24(+1.92%) |
Oct 07, 2002 | 12.65 | 12.87 | 12.28 | 12.38 | 2,874,335 | -0.34(-2.70%) |
Oct 04, 2002 | 13.11 | 13.24 | 12.61 | 12.72 | 3,790,252 | -0.36(-2.73%) |
Oct 03, 2002 | 13.27 | 13.41 | 12.91 | 13.08 | 2,587,552 | -0.12(-0.90%) |
Oct 02, 2002 | 13.34 | 13.52 | 13.04 | 13.20 | 1,999,149 | -0.21(-1.58%) |
Oct 01, 2002 | 13.26 | 13.53 | 12.78 | 13.41 | 3,931,523 | +0.50(+3.84%) |
Sep 30, 2002 | 12.81 | 13.08 | 12.55 | 12.91 | 4,950,101 | +0.10(+0.77%) |
Sep 27, 2002 | 13.04 | 13.20 | 12.74 | 12.81 | 3,668,059 | -0.33(-2.51%) |
Sep 26, 2002 | 12.85 | 13.24 | 12.81 | 13.14 | 5,488,991 | +0.36(+2.84%) |
Sep 25, 2002 | 13.27 | 13.46 | 12.65 | 12.78 | 7,860,624 | -0.49(-3.68%) |
Sep 24, 2002 | 13.21 | 13.34 | 13.11 | 13.27 | 6,448,062 | -0.20(-1.52%) |
Sep 23, 2002 | 13.54 | 13.67 | 13.22 | 13.47 | 4,969,028 | -0.30(-2.21%) |
Sep 20, 2002 | 13.70 | 14.07 | 13.54 | 13.78 | 11,908,285 | +0.28(+2.10%) |
Sep 19, 2002 | 15.52 | 15.59 | 12.55 | 13.49 | 22,347,378 | -2.56(-15.96%) |
Sep 18, 2002 | 16.07 | 16.23 | 15.76 | 16.06 | 2,167,675 | -0.02(-0.12%) |
Sep 17, 2002 | 16.31 | 16.46 | 15.90 | 16.07 | 3,488,328 | -0.07(-0.45%) |
Sep 16, 2002 | 15.78 | 16.18 | 15.76 | 16.15 | 2,194,173 | +0.27(+1.71%) |
Sep 13, 2002 | 15.77 | 15.92 | 15.54 | 15.88 | 2,500,791 | +0.11(+0.67%) |
Sep 12, 2002 | 15.88 | 15.95 | 15.71 | 15.77 | 3,177,167 | -0.29(-1.81%) |
Sep 11, 2002 | 16.28 | 16.28 | 15.95 | 16.06 | 1,058,248 | +0.17(+1.04%) |
Sep 10, 2002 | 15.72 | 15.90 | 15.65 | 15.90 | 993,896 | +0.14(+0.88%) |
Sep 09, 2002 | 15.47 | 15.86 | 15.41 | 15.76 | 1,585,328 | +0.12(+0.76%) |
Sep 06, 2002 | 15.64 | 15.78 | 15.36 | 15.64 | 1,770,056 | +0.13(+0.85%) |
Sep 05, 2002 | 15.24 | 15.65 | 15.24 | 15.51 | 2,918,246 | -0.07(-0.42%) |
Sep 04, 2002 | 15.36 | 15.65 | 15.24 | 15.57 | 2,134,061 | +0.25(+1.64%) |
Sep 03, 2002 | 15.96 | 15.96 | 15.26 | 15.32 | 2,650,239 | -0.63(-3.97%) |
Aug 30, 2002 | 15.75 | 16.11 | 15.60 | 15.96 | 2,414,484 | +0.21(+1.34%) |
Aug 29, 2002 | 16.02 | 16.02 | 15.65 | 15.74 | 1,597,290 | -0.27(-1.69%) |
Aug 28, 2002 | 16.12 | 16.19 | 15.82 | 16.02 | 1,695,105 | -0.11(-0.66%) |
Aug 27, 2002 | 16.44 | 16.50 | 16.02 | 16.12 | 1,961,749 | -0.18(-1.09%) |
Aug 26, 2002 | 16.25 | 16.37 | 15.90 | 16.30 | 1,429,521 | +0.20(+1.27%) |
Aug 23, 2002 | 16.44 | 16.48 | 16.05 | 16.09 | 1,751,129 | -0.34(-2.05%) |
Aug 22, 2002 | 15.82 | 16.50 | 15.72 | 16.43 | 3,326,161 | +0.71(+4.49%) |
Aug 21, 2002 | 15.90 | 15.98 | 15.45 | 15.72 | 2,290,019 | -0.04(-0.25%) |
Aug 20, 2002 | 15.92 | 16.04 | 15.66 | 15.76 | 2,220,974 | +0.03(+0.17%) |
Aug 16, 2002 | 15.92 | 16.06 | 15.62 | 15.74 | 2,820,885 | -0.40(-2.50%) |
Aug 15, 2002 | 15.82 | 16.25 | 15.67 | 16.14 | 2,378,901 | +0.36(+2.26%) |
Aug 14, 2002 | 15.32 | 15.82 | 15.04 | 15.78 | 2,090,301 | +0.42(+2.75%) |
Aug 13, 2002 | 15.62 | 15.77 | 15.29 | 15.36 | 2,399,645 | -0.26(-1.65%) |
Aug 12, 2002 | 15.59 | 15.72 | 15.39 | 15.62 | 1,008,281 | +0.26(+1.68%) |
Aug 07, 2002 | 15.45 | 15.57 | 14.83 | 15.36 | 2,250,197 | +0.05(+0.34%) |
Aug 06, 2002 | 14.89 | 15.59 | 14.89 | 15.31 | 2,583,767 | +0.75(+5.12%) |
Aug 05, 2002 | 14.89 | 15.04 | 14.44 | 14.56 | 2,002,026 | -0.33(-2.22%) |
Aug 02, 2002 | 15.42 | 15.62 | 14.72 | 14.89 | 2,602,543 | -0.48(-3.14%) |