Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.19 | 12.39 | 12.05 | 12.19 | 8,011,837 | -0.06(-0.49%) |
Oct 30, 2002 | 12.36 | 12.37 | 12.02 | 12.25 | 7,067,931 | -0.15(-1.20%) |
Oct 29, 2002 | 12.23 | 12.49 | 12.05 | 12.40 | 5,638,630 | +0.07(+0.55%) |
Oct 28, 2002 | 12.67 | 12.68 | 12.29 | 12.33 | 5,745,869 | -0.12(-0.97%) |
Oct 25, 2002 | 12.41 | 12.62 | 12.31 | 12.46 | 7,615,709 | -0.14(-1.12%) |
Oct 24, 2002 | 12.98 | 13.00 | 12.50 | 12.60 | 6,778,001 | -0.36(-2.81%) |
Oct 23, 2002 | 12.56 | 13.04 | 12.47 | 12.96 | 9,576,597 | +0.20(+1.58%) |
Oct 22, 2002 | 12.76 | 13.43 | 12.56 | 12.76 | 25,156,466 | +0.44(+3.55%) |
Oct 21, 2002 | 11.84 | 12.42 | 11.78 | 12.32 | 10,363,656 | +0.55(+4.69%) |
Oct 18, 2002 | 11.76 | 11.87 | 11.62 | 11.77 | 7,800,034 | -0.24(-1.96%) |
Oct 17, 2002 | 11.84 | 12.00 | 11.51 | 12.00 | 9,873,953 | +0.22(+1.89%) |
Oct 16, 2002 | 11.82 | 11.96 | 11.65 | 11.78 | 7,350,138 | -0.38(-3.10%) |
Oct 15, 2002 | 12.23 | 12.49 | 11.84 | 12.16 | 11,688,986 | +0.06(+0.50%) |
Oct 14, 2002 | 12.00 | 12.12 | 11.88 | 12.10 | 4,927,471 | +0.00(+0.00%) |
Oct 11, 2002 | 11.73 | 12.29 | 11.61 | 12.10 | 10,122,295 | +0.54(+4.66%) |
Oct 10, 2002 | 10.92 | 11.65 | 10.60 | 11.56 | 17,653,638 | +0.41(+3.68%) |
Oct 09, 2002 | 11.68 | 11.82 | 11.04 | 11.15 | 11,511,641 | -0.67(-5.70%) |
Oct 08, 2002 | 11.78 | 12.02 | 11.58 | 11.82 | 7,627,442 | +0.07(+0.63%) |
Oct 07, 2002 | 11.61 | 11.91 | 11.59 | 11.75 | 8,013,174 | -0.03(-0.29%) |
Oct 04, 2002 | 12.09 | 12.15 | 11.62 | 11.78 | 7,758,446 | -0.20(-1.63%) |
Oct 03, 2002 | 12.21 | 12.43 | 11.94 | 11.98 | 7,534,463 | -0.27(-2.20%) |
Oct 02, 2002 | 12.15 | 12.71 | 12.12 | 12.25 | 10,838,653 | -0.06(-0.49%) |
Oct 01, 2002 | 12.01 | 12.44 | 11.88 | 12.31 | 10,658,338 | +0.42(+3.51%) |
Sep 30, 2002 | 12.05 | 12.14 | 11.73 | 11.89 | 15,042,636 | -0.48(-3.86%) |
Sep 27, 2002 | 12.30 | 12.69 | 12.25 | 12.37 | 16,884,552 | -0.05(-0.43%) |
Sep 26, 2002 | 12.17 | 12.52 | 12.15 | 12.42 | 11,089,223 | +0.24(+1.93%) |
Sep 25, 2002 | 12.12 | 12.39 | 12.02 | 12.19 | 13,324,000 | +0.13(+1.12%) |
Sep 24, 2002 | 12.09 | 12.17 | 11.92 | 12.05 | 13,430,496 | -0.17(-1.43%) |
Sep 23, 2002 | 12.02 | 12.39 | 11.98 | 12.23 | 13,804,939 | +0.14(+1.17%) |
Sep 20, 2002 | 12.12 | 12.28 | 11.98 | 12.09 | 19,310,636 | +0.07(+0.56%) |
Sep 19, 2002 | 11.99 | 12.39 | 11.98 | 12.02 | 22,233,550 | -0.21(-1.71%) |
Sep 18, 2002 | 12.52 | 12.59 | 12.05 | 12.23 | 29,088,342 | -0.51(-3.97%) |
Sep 17, 2002 | 14.27 | 14.27 | 12.72 | 12.73 | 35,891,592 | -1.87(-12.82%) |
Sep 16, 2002 | 14.27 | 14.77 | 14.10 | 14.60 | 13,098,977 | +0.78(+5.65%) |
Sep 13, 2002 | 13.53 | 13.92 | 13.47 | 13.82 | 12,338,357 | +0.15(+1.08%) |
Sep 12, 2002 | 13.95 | 13.95 | 13.39 | 13.67 | 23,699,538 | -0.69(-4.83%) |
Sep 11, 2002 | 14.44 | 14.53 | 14.33 | 14.37 | 7,158,534 | +0.03(+0.19%) |
Sep 10, 2002 | 14.54 | 14.68 | 14.03 | 14.34 | 8,988,420 | -0.10(-0.70%) |
Sep 09, 2002 | 14.10 | 14.60 | 14.08 | 14.44 | 10,695,025 | +0.06(+0.42%) |
Sep 06, 2002 | 14.78 | 14.95 | 14.12 | 14.38 | 12,744,289 | -0.41(-2.78%) |
Sep 05, 2002 | 14.71 | 14.94 | 14.01 | 14.79 | 14,978,769 | -0.18(-1.21%) |
Sep 04, 2002 | 15.50 | 15.51 | 14.81 | 14.97 | 10,275,429 | -0.53(-3.43%) |
Sep 03, 2002 | 15.87 | 15.88 | 15.44 | 15.51 | 5,894,696 | -0.49(-3.07%) |
Aug 30, 2002 | 16.04 | 16.23 | 15.87 | 16.00 | 3,571,543 | -0.03(-0.21%) |
Aug 29, 2002 | 15.88 | 16.23 | 15.66 | 16.03 | 5,517,579 | +0.16(+1.02%) |
Aug 28, 2002 | 15.84 | 16.21 | 15.80 | 15.87 | 7,432,274 | -0.19(-1.17%) |
Aug 27, 2002 | 16.16 | 16.29 | 15.89 | 16.06 | 5,441,532 | -0.07(-0.46%) |
Aug 26, 2002 | 16.39 | 16.41 | 15.72 | 16.13 | 4,715,073 | -0.13(-0.79%) |
Aug 23, 2002 | 16.26 | 16.57 | 16.16 | 16.26 | 4,207,993 | -0.17(-1.02%) |
Aug 22, 2002 | 16.62 | 16.63 | 16.14 | 16.43 | 4,760,078 | -0.08(-0.49%) |
Aug 21, 2002 | 16.50 | 16.67 | 16.33 | 16.51 | 7,516,491 | +0.10(+0.62%) |
Aug 20, 2002 | 16.58 | 16.58 | 16.19 | 16.41 | 8,960,051 | -0.16(-0.98%) |
Aug 19, 2002 | 15.96 | 16.62 | 15.85 | 16.57 | 7,125,412 | +0.55(+3.40%) |
Aug 16, 2002 | 16.39 | 16.39 | 15.97 | 16.02 | 8,213,243 | -0.24(-1.49%) |
Aug 15, 2002 | 15.57 | 16.27 | 15.49 | 16.27 | 7,882,171 | +0.78(+5.04%) |
Aug 14, 2002 | 15.13 | 15.65 | 15.02 | 15.49 | 8,002,331 | +0.23(+1.50%) |
Aug 13, 2002 | 15.43 | 15.64 | 15.20 | 15.26 | 7,724,878 | -0.18(-1.13%) |
Aug 12, 2002 | 15.25 | 15.68 | 14.99 | 15.43 | 8,421,482 | +0.11(+0.70%) |
Aug 09, 2002 | 14.83 | 15.40 | 14.81 | 15.32 | 10,203,986 | +0.17(+1.16%) |
Aug 08, 2002 | 15.82 | 15.96 | 14.86 | 15.15 | 17,362,372 | -0.58(-3.68%) |
Aug 07, 2002 | 15.77 | 15.91 | 15.30 | 15.73 | 9,016,343 | +0.26(+1.65%) |
Aug 06, 2002 | 16.05 | 16.23 | 15.46 | 15.47 | 7,955,396 | -0.58(-3.61%) |
Aug 05, 2002 | 15.88 | 16.29 | 15.88 | 16.05 | 5,763,841 | +0.03(+0.17%) |
Aug 02, 2002 | 16.23 | 16.39 | 15.71 | 16.02 | 6,270,327 | -0.36(-2.22%) |