Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.78 | 12.95 | 12.49 | 12.85 | 6,602,850 | +0.15(+1.20%) |
Oct 30, 2002 | 12.79 | 12.81 | 12.57 | 12.70 | 5,711,259 | -0.03(-0.24%) |
Oct 29, 2002 | 12.57 | 12.73 | 12.45 | 12.73 | 11,095,527 | +0.25(+1.97%) |
Oct 28, 2002 | 12.62 | 12.66 | 12.44 | 12.48 | 8,898,543 | -0.14(-1.13%) |
Oct 25, 2002 | 12.75 | 12.85 | 12.57 | 12.63 | 8,049,072 | -0.13(-1.00%) |
Oct 24, 2002 | 12.94 | 12.95 | 12.70 | 12.75 | 9,703,643 | -0.13(-1.04%) |
Oct 23, 2002 | 12.67 | 12.90 | 12.61 | 12.89 | 26,170,898 | +0.06(+0.46%) |
Oct 22, 2002 | 13.02 | 13.16 | 12.77 | 12.83 | 30,889,608 | -0.81(-5.93%) |
Oct 21, 2002 | 13.09 | 13.64 | 12.98 | 13.64 | 4,843,783 | +0.67(+5.18%) |
Oct 18, 2002 | 13.06 | 13.12 | 12.75 | 12.97 | 5,291,025 | -0.22(-1.67%) |
Oct 17, 2002 | 13.16 | 13.22 | 12.88 | 13.19 | 7,170,021 | -0.08(-0.59%) |
Oct 16, 2002 | 13.31 | 13.48 | 13.08 | 13.26 | 2,272,221 | -0.05(-0.37%) |
Oct 15, 2002 | 13.42 | 13.44 | 13.12 | 13.31 | 3,098,542 | -0.01(-0.05%) |
Oct 14, 2002 | 12.91 | 13.35 | 12.91 | 13.32 | 5,482,654 | +0.41(+3.21%) |
Oct 11, 2002 | 13.19 | 13.19 | 12.85 | 12.91 | 8,105,982 | -0.28(-2.12%) |
Oct 10, 2002 | 13.37 | 13.48 | 13.14 | 13.19 | 4,500,072 | -0.19(-1.40%) |
Oct 09, 2002 | 13.75 | 13.75 | 13.12 | 13.37 | 9,090,815 | -0.38(-2.74%) |
Oct 08, 2002 | 13.72 | 13.99 | 13.67 | 13.75 | 6,060,436 | +0.07(+0.55%) |
Oct 07, 2002 | 13.84 | 13.96 | 13.64 | 13.68 | 4,423,549 | -0.20(-1.41%) |
Oct 04, 2002 | 14.11 | 14.24 | 13.84 | 13.87 | 3,530,994 | -0.17(-1.20%) |
Oct 03, 2002 | 13.93 | 14.17 | 13.91 | 14.04 | 4,147,680 | +0.28(+2.06%) |
Oct 02, 2002 | 14.16 | 14.25 | 13.45 | 13.76 | 5,036,698 | -0.40(-2.86%) |
Oct 01, 2002 | 13.85 | 14.22 | 13.83 | 14.16 | 3,738,378 | +0.35(+2.50%) |
Sep 30, 2002 | 13.70 | 13.87 | 13.57 | 13.82 | 4,155,397 | +0.07(+0.50%) |
Sep 27, 2002 | 14.00 | 14.00 | 13.72 | 13.75 | 3,568,612 | -0.30(-2.17%) |
Sep 26, 2002 | 13.68 | 14.05 | 13.66 | 14.05 | 5,040,878 | +0.45(+3.32%) |
Sep 25, 2002 | 13.90 | 13.94 | 13.45 | 13.60 | 7,466,789 | -0.21(-1.51%) |
Sep 24, 2002 | 13.42 | 13.89 | 13.37 | 13.81 | 6,195,798 | +0.39(+2.92%) |
Sep 23, 2002 | 13.48 | 13.63 | 13.36 | 13.42 | 3,434,536 | -0.16(-1.15%) |
Sep 20, 2002 | 13.37 | 13.60 | 13.34 | 13.57 | 5,039,592 | +0.26(+1.99%) |
Sep 19, 2002 | 13.25 | 13.49 | 13.10 | 13.31 | 3,118,155 | -0.06(-0.44%) |
Sep 18, 2002 | 13.16 | 13.41 | 13.03 | 13.37 | 4,405,544 | +0.24(+1.85%) |
Sep 17, 2002 | 13.36 | 13.36 | 13.04 | 13.12 | 3,249,016 | -0.17(-1.29%) |
Sep 16, 2002 | 13.11 | 13.32 | 13.07 | 13.30 | 1,999,567 | +0.16(+1.18%) |
Sep 13, 2002 | 12.93 | 13.18 | 12.93 | 13.14 | 2,771,550 | +0.21(+1.66%) |
Sep 12, 2002 | 13.00 | 13.03 | 12.90 | 12.93 | 1,843,949 | -0.15(-1.14%) |
Sep 11, 2002 | 13.19 | 13.19 | 13.03 | 13.08 | 1,665,181 | +0.02(+0.19%) |
Sep 10, 2002 | 13.17 | 13.19 | 12.91 | 13.05 | 3,224,258 | -0.05(-0.40%) |
Sep 09, 2002 | 12.94 | 13.17 | 12.91 | 13.10 | 2,954,498 | +0.17(+1.32%) |
Sep 06, 2002 | 12.90 | 12.98 | 12.66 | 12.93 | 21,702,978 | +0.07(+0.58%) |
Sep 05, 2002 | 12.50 | 12.86 | 12.39 | 12.86 | 6,253,994 | -0.01(-0.10%) |
Sep 04, 2002 | 12.83 | 12.94 | 12.72 | 12.87 | 2,787,627 | +0.08(+0.66%) |
Sep 03, 2002 | 13.09 | 13.09 | 12.75 | 12.79 | 2,613,360 | -0.30(-2.33%) |
Aug 30, 2002 | 12.93 | 13.28 | 12.78 | 13.09 | 1,623,704 | +0.15(+1.18%) |
Aug 29, 2002 | 13.17 | 13.17 | 12.88 | 12.94 | 2,169,654 | -0.35(-2.64%) |
Aug 28, 2002 | 13.28 | 13.33 | 13.07 | 13.29 | 2,618,183 | +0.01(+0.07%) |
Aug 27, 2002 | 13.25 | 13.42 | 13.09 | 13.28 | 2,752,902 | +0.14(+1.04%) |
Aug 26, 2002 | 12.96 | 13.17 | 12.86 | 13.14 | 2,993,725 | +0.17(+1.29%) |
Aug 23, 2002 | 12.92 | 13.00 | 12.89 | 12.98 | 2,395,687 | +0.06(+0.48%) |
Aug 22, 2002 | 12.88 | 13.01 | 12.77 | 12.91 | 3,096,291 | +0.03(+0.27%) |
Aug 21, 2002 | 12.91 | 12.97 | 12.77 | 12.88 | 3,192,106 | -0.01(-0.05%) |
Aug 20, 2002 | 13.03 | 13.03 | 12.81 | 12.89 | 2,575,420 | -0.30(-2.26%) |
Aug 16, 2002 | 13.33 | 13.45 | 13.16 | 13.18 | 2,577,992 | -0.14(-1.07%) |
Aug 15, 2002 | 13.50 | 13.52 | 13.19 | 13.33 | 1,808,581 | -0.17(-1.27%) |
Aug 14, 2002 | 13.20 | 13.50 | 13.01 | 13.50 | 2,311,769 | +0.32(+2.43%) |
Aug 13, 2002 | 13.16 | 13.42 | 13.11 | 13.18 | 2,436,199 | -0.07(-0.56%) |
Aug 12, 2002 | 13.21 | 13.30 | 13.11 | 13.25 | 1,538,178 | +0.28(+2.18%) |
Aug 07, 2002 | 12.71 | 12.97 | 12.60 | 12.97 | 3,429,070 | +0.33(+2.58%) |
Aug 06, 2002 | 12.76 | 13.02 | 12.64 | 12.64 | 3,029,092 | -0.12(-0.95%) |
Aug 05, 2002 | 12.86 | 12.95 | 12.73 | 12.76 | 3,655,424 | -0.04(-0.29%) |
Aug 02, 2002 | 12.86 | 13.06 | 12.65 | 12.80 | 3,224,580 | +0.00(+0.02%) |