Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.40 | 12.60 | 12.22 | 12.38 | 1,031,551 | +0.00(+0.03%) |
Oct 30, 2002 | 12.24 | 12.40 | 12.14 | 12.38 | 1,235,806 | +0.15(+1.25%) |
Oct 29, 2002 | 12.30 | 12.38 | 11.99 | 12.23 | 1,412,476 | -0.15(-1.24%) |
Oct 28, 2002 | 12.56 | 12.56 | 12.13 | 12.38 | 1,180,927 | -0.09(-0.68%) |
Oct 25, 2002 | 12.03 | 12.51 | 11.77 | 12.46 | 3,219,378 | +0.21(+1.72%) |
Oct 24, 2002 | 12.80 | 12.96 | 12.18 | 12.25 | 1,638,155 | -0.46(-3.64%) |
Oct 23, 2002 | 12.73 | 13.03 | 12.54 | 12.72 | 1,457,671 | -0.00(-0.03%) |
Oct 22, 2002 | 13.12 | 13.12 | 12.70 | 12.72 | 29,347 | -0.41(-3.14%) |
Oct 21, 2002 | 13.15 | 13.35 | 12.90 | 13.13 | 3,745,865 | -0.03(-0.23%) |
Oct 18, 2002 | 13.58 | 13.58 | 13.12 | 13.16 | 1,542,484 | -0.44(-3.26%) |
Oct 17, 2002 | 13.48 | 13.77 | 13.38 | 13.61 | 1,214,383 | +0.43(+3.28%) |
Oct 16, 2002 | 13.39 | 13.68 | 13.15 | 13.17 | 848,718 | -0.44(-3.25%) |
Oct 15, 2002 | 13.31 | 13.74 | 13.10 | 13.62 | 1,431,845 | +0.56(+4.25%) |
Oct 14, 2002 | 13.03 | 13.27 | 12.94 | 13.06 | 824,653 | -0.00(-0.03%) |
Oct 11, 2002 | 12.84 | 13.36 | 12.75 | 13.06 | 1,555,103 | +0.34(+2.68%) |
Oct 10, 2002 | 11.96 | 12.81 | 11.92 | 12.72 | 1,934,561 | +0.68(+5.63%) |
Oct 09, 2002 | 12.34 | 12.40 | 12.00 | 12.05 | 5,810,728 | -0.43(-3.47%) |
Oct 08, 2002 | 12.20 | 12.64 | 11.93 | 12.48 | 1,520,473 | +0.32(+2.61%) |
Oct 07, 2002 | 12.18 | 12.42 | 12.01 | 12.16 | 1,762,587 | +0.01(+0.11%) |
Oct 04, 2002 | 12.47 | 12.58 | 11.87 | 12.15 | 2,773,889 | -0.28(-2.28%) |
Oct 03, 2002 | 12.71 | 12.84 | 12.41 | 12.43 | 2,888,636 | -0.25(-1.99%) |
Oct 02, 2002 | 13.47 | 13.47 | 12.68 | 12.68 | 3,338,527 | -1.13(-8.17%) |
Oct 01, 2002 | 13.09 | 13.84 | 13.01 | 13.81 | 1,474,105 | +0.80(+6.18%) |
Sep 30, 2002 | 13.27 | 13.27 | 12.71 | 13.01 | 10,476,919 | -0.35(-2.63%) |
Sep 27, 2002 | 13.96 | 14.12 | 13.34 | 13.36 | 1,138,081 | -0.60(-4.32%) |
Sep 26, 2002 | 13.75 | 14.04 | 13.74 | 13.96 | 1,554,223 | +0.30(+2.17%) |
Sep 25, 2002 | 13.27 | 13.80 | 13.15 | 13.66 | 1,977,115 | +0.40(+3.03%) |
Sep 24, 2002 | 13.43 | 13.56 | 13.10 | 13.26 | 1,572,124 | -0.49(-3.57%) |
Sep 23, 2002 | 13.95 | 13.96 | 13.53 | 13.75 | 2,230,380 | -0.21(-1.51%) |
Sep 20, 2002 | 13.80 | 14.02 | 13.70 | 13.96 | 1,665,742 | +0.17(+1.21%) |
Sep 19, 2002 | 14.06 | 14.19 | 13.80 | 13.80 | 1,818,053 | -0.41(-2.90%) |
Sep 18, 2002 | 14.21 | 14.27 | 13.67 | 14.21 | 3,394,874 | -0.35(-2.43%) |
Sep 17, 2002 | 14.85 | 14.85 | 14.52 | 14.56 | 1,382,249 | -0.17(-1.16%) |
Sep 16, 2002 | 14.71 | 14.82 | 14.60 | 14.73 | 1,384,596 | +0.02(+0.16%) |
Sep 13, 2002 | 14.89 | 14.96 | 14.50 | 14.71 | 1,784,011 | -0.36(-2.37%) |
Sep 12, 2002 | 15.29 | 15.29 | 15.03 | 15.07 | 871,609 | -0.22(-1.45%) |
Sep 11, 2002 | 15.42 | 15.50 | 15.29 | 15.29 | 628,615 | -0.18(-1.15%) |
Sep 10, 2002 | 15.38 | 15.50 | 15.26 | 15.47 | 1,819,814 | +0.13(+0.87%) |
Sep 09, 2002 | 15.33 | 15.41 | 15.08 | 15.33 | 1,644,905 | +0.00(+0.00%) |
Sep 06, 2002 | 15.23 | 15.43 | 15.10 | 15.33 | 1,528,397 | +0.48(+3.21%) |
Sep 05, 2002 | 15.09 | 15.10 | 14.74 | 14.86 | 1,622,014 | -0.31(-2.07%) |
Sep 04, 2002 | 15.01 | 15.21 | 14.89 | 15.17 | 1,065,006 | +0.16(+1.09%) |
Sep 03, 2002 | 15.29 | 15.29 | 14.73 | 15.01 | 1,636,101 | -0.28(-1.85%) |
Aug 30, 2002 | 15.15 | 15.45 | 15.11 | 15.29 | 1,245,784 | +0.16(+1.04%) |
Aug 29, 2002 | 15.09 | 15.28 | 14.96 | 15.13 | 1,102,571 | -0.04(-0.27%) |
Aug 28, 2002 | 15.46 | 15.46 | 15.08 | 15.17 | 1,491,420 | -0.28(-1.83%) |
Aug 27, 2002 | 15.33 | 15.59 | 15.33 | 15.46 | 2,394,137 | +0.18(+1.16%) |
Aug 26, 2002 | 15.32 | 15.35 | 15.15 | 15.28 | 19,926,690 | +0.04(+0.29%) |
Aug 23, 2002 | 15.56 | 15.57 | 15.21 | 15.23 | 1,047,691 | -0.32(-2.06%) |
Aug 22, 2002 | 15.44 | 15.59 | 15.36 | 15.56 | 1,148,939 | +0.10(+0.62%) |
Aug 21, 2002 | 15.42 | 15.47 | 15.25 | 15.46 | 1,290,099 | +0.15(+0.96%) |
Aug 20, 2002 | 15.69 | 15.69 | 15.30 | 15.31 | 1,070,289 | +0.03(+0.22%) |
Aug 16, 2002 | 15.32 | 15.45 | 15.13 | 15.28 | 1,789,586 | -0.04(-0.24%) |
Aug 15, 2002 | 15.84 | 15.90 | 15.19 | 15.32 | 3,057,088 | -0.36(-2.28%) |
Aug 14, 2002 | 15.28 | 15.74 | 14.70 | 15.67 | 2,299,639 | +0.39(+2.56%) |
Aug 13, 2002 | 15.47 | 15.71 | 15.28 | 15.28 | 2,135,882 | -0.19(-1.23%) |
Aug 12, 2002 | 15.71 | 15.71 | 15.36 | 15.47 | 1,237,861 | +0.30(+1.95%) |
Aug 07, 2002 | 14.69 | 15.19 | 14.55 | 15.18 | 1,774,619 | +0.52(+3.56%) |
Aug 06, 2002 | 14.14 | 14.79 | 14.14 | 14.66 | 2,230,380 | +0.68(+4.88%) |
Aug 05, 2002 | 14.37 | 14.64 | 13.93 | 13.97 | 1,842,705 | -0.33(-2.31%) |
Aug 02, 2002 | 15.05 | 15.10 | 14.09 | 14.30 | 1,701,545 | -0.75(-4.98%) |