Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.33 | 16.73 | 16.14 | 16.62 | 4,670,601 | +0.37(+2.27%) |
Oct 30, 2002 | 15.99 | 16.79 | 15.94 | 16.25 | 6,030,469 | +0.33(+2.06%) |
Oct 29, 2002 | 16.61 | 16.97 | 15.63 | 15.92 | 8,544,268 | -0.66(-4.00%) |
Oct 28, 2002 | 17.38 | 17.38 | 16.42 | 16.58 | 4,805,186 | -0.76(-4.36%) |
Oct 25, 2002 | 16.14 | 17.46 | 15.33 | 17.34 | 5,690,918 | +1.22(+7.58%) |
Oct 24, 2002 | 16.85 | 17.00 | 16.06 | 16.12 | 4,833,282 | -0.74(-4.38%) |
Oct 23, 2002 | 16.55 | 16.97 | 16.38 | 16.85 | 4,077,533 | +0.25(+1.53%) |
Oct 22, 2002 | 16.84 | 16.89 | 16.39 | 16.60 | 3,700,926 | -0.39(-2.27%) |
Oct 21, 2002 | 16.44 | 17.03 | 15.95 | 16.99 | 4,228,342 | +0.54(+3.30%) |
Oct 18, 2002 | 16.05 | 16.60 | 15.93 | 16.44 | 3,130,499 | +0.16(+0.96%) |
Oct 17, 2002 | 16.21 | 16.89 | 15.94 | 16.29 | 5,291,480 | +0.70(+4.51%) |
Oct 16, 2002 | 15.88 | 16.38 | 15.16 | 15.59 | 5,731,881 | -0.50(-3.12%) |
Oct 15, 2002 | 16.72 | 16.76 | 15.84 | 16.09 | 6,560,173 | +0.43(+2.72%) |
Oct 14, 2002 | 14.94 | 15.69 | 14.90 | 15.66 | 3,748,968 | +0.47(+3.11%) |
Oct 11, 2002 | 14.60 | 15.55 | 14.43 | 15.19 | 6,485,196 | +0.78(+5.44%) |
Oct 10, 2002 | 13.26 | 14.52 | 13.26 | 14.40 | 6,873,397 | +1.14(+8.61%) |
Oct 09, 2002 | 13.49 | 13.49 | 12.97 | 13.26 | 7,354,597 | -0.45(-3.28%) |
Oct 08, 2002 | 13.51 | 13.94 | 13.13 | 13.71 | 5,400,935 | +0.34(+2.54%) |
Oct 07, 2002 | 13.36 | 13.73 | 13.15 | 13.37 | 5,329,306 | -0.02(-0.17%) |
Oct 04, 2002 | 13.81 | 13.91 | 13.06 | 13.39 | 4,834,496 | -0.21(-1.57%) |
Oct 03, 2002 | 13.87 | 13.95 | 13.29 | 13.61 | 8,098,194 | -0.31(-2.20%) |
Oct 02, 2002 | 14.37 | 14.65 | 13.89 | 13.91 | 5,499,966 | -0.58(-4.02%) |
Oct 01, 2002 | 14.02 | 14.54 | 13.75 | 14.50 | 6,881,966 | +0.50(+3.59%) |
Sep 30, 2002 | 14.35 | 14.35 | 13.72 | 13.99 | 7,137,191 | -0.50(-3.46%) |
Sep 27, 2002 | 14.46 | 15.10 | 14.36 | 14.50 | 5,561,362 | -0.11(-0.75%) |
Sep 26, 2002 | 14.59 | 14.88 | 14.29 | 14.60 | 4,282,694 | +0.21(+1.48%) |
Sep 25, 2002 | 14.25 | 14.58 | 14.00 | 14.39 | 7,286,172 | +0.35(+2.51%) |
Sep 24, 2002 | 13.90 | 14.31 | 13.84 | 14.04 | 7,925,799 | +0.01(+0.08%) |
Sep 23, 2002 | 13.86 | 14.31 | 13.80 | 14.03 | 6,343,900 | +0.13(+0.91%) |
Sep 20, 2002 | 14.55 | 14.59 | 13.68 | 13.90 | 10,902,982 | -0.38(-2.66%) |
Sep 19, 2002 | 13.27 | 14.47 | 13.23 | 14.28 | 13,015,766 | +0.78(+5.81%) |
Sep 18, 2002 | 13.35 | 13.73 | 13.18 | 13.50 | 7,498,456 | +0.10(+0.73%) |
Sep 17, 2002 | 13.38 | 13.78 | 13.26 | 13.40 | 5,345,782 | +0.16(+1.17%) |
Sep 16, 2002 | 13.43 | 13.43 | 13.06 | 13.24 | 5,123,751 | -0.25(-1.88%) |
Sep 13, 2002 | 13.15 | 13.64 | 13.03 | 13.50 | 3,108,433 | +0.01(+0.04%) |
Sep 12, 2002 | 13.95 | 13.95 | 13.34 | 13.49 | 3,685,470 | -0.52(-3.74%) |
Sep 11, 2002 | 14.02 | 14.41 | 13.97 | 14.02 | 3,976,688 | +0.23(+1.67%) |
Sep 10, 2002 | 13.65 | 13.90 | 13.49 | 13.79 | 319,796,544 | +0.20(+1.49%) |
Sep 09, 2002 | 13.38 | 13.81 | 13.18 | 13.58 | 3,482,417 | +0.14(+1.03%) |
Sep 06, 2002 | 13.03 | 13.76 | 12.96 | 13.45 | 5,955,233 | +0.70(+5.52%) |
Sep 05, 2002 | 13.04 | 13.07 | 12.58 | 12.74 | 7,449,547 | -0.55(-4.12%) |
Sep 04, 2002 | 13.01 | 13.43 | 12.76 | 13.29 | 4,383,392 | +0.32(+2.44%) |
Sep 03, 2002 | 13.54 | 13.54 | 12.74 | 12.97 | 4,645,019 | -0.52(-3.85%) |
Aug 30, 2002 | 13.76 | 13.93 | 13.49 | 13.49 | 3,648,549 | -0.24(-1.72%) |
Aug 29, 2002 | 13.43 | 14.06 | 13.30 | 13.73 | 4,211,532 | +0.01(+0.08%) |
Aug 28, 2002 | 13.94 | 14.36 | 13.43 | 13.72 | 3,632,858 | -0.47(-3.29%) |
Aug 27, 2002 | 14.78 | 14.84 | 14.07 | 14.18 | 3,348,333 | -0.24(-1.64%) |
Aug 26, 2002 | 14.17 | 14.60 | 14.05 | 14.42 | 4,065,313 | +0.37(+2.63%) |
Aug 23, 2002 | 14.50 | 14.66 | 13.95 | 14.05 | 4,241,537 | -0.51(-3.52%) |
Aug 22, 2002 | 14.21 | 14.70 | 14.02 | 14.56 | 3,829,441 | +0.32(+2.27%) |
Aug 21, 2002 | 13.98 | 14.41 | 13.77 | 14.24 | 4,082,330 | +0.42(+3.05%) |
Aug 20, 2002 | 13.92 | 13.97 | 13.52 | 13.82 | 4,907,485 | -0.12(-0.83%) |
Aug 16, 2002 | 13.27 | 14.04 | 13.15 | 13.94 | 6,548,564 | +0.69(+5.18%) |
Aug 15, 2002 | 13.52 | 13.60 | 13.05 | 13.25 | 10,736,783 | -0.20(-1.50%) |
Aug 14, 2002 | 12.54 | 13.55 | 12.21 | 13.45 | 11,026,988 | +1.01(+8.16%) |
Aug 13, 2002 | 11.85 | 12.99 | 11.85 | 12.44 | 9,530,955 | +0.59(+4.96%) |
Aug 12, 2002 | 12.38 | 12.51 | 11.76 | 11.85 | 7,881,053 | -1.19(-9.11%) |
Aug 07, 2002 | 13.46 | 13.63 | 12.60 | 13.04 | 5,544,018 | -0.18(-1.35%) |
Aug 06, 2002 | 12.75 | 13.49 | 12.75 | 13.22 | 5,772,606 | +0.31(+2.37%) |
Aug 05, 2002 | 12.74 | 13.34 | 12.58 | 12.91 | 9,215,806 | -0.85(-6.16%) |
Aug 02, 2002 | 14.56 | 14.70 | 13.55 | 13.76 | 6,418,477 | -0.91(-6.17%) |