Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.15 | 12.35 | 12.01 | 12.04 | 998,450 | -0.08(-0.64%) |
Oct 30, 2002 | 12.21 | 12.21 | 11.73 | 12.11 | 1,684,428 | -0.24(-1.93%) |
Oct 29, 2002 | 12.26 | 12.41 | 12.02 | 12.35 | 1,226,907 | +0.10(+0.78%) |
Oct 28, 2002 | 12.43 | 12.54 | 12.13 | 12.26 | 1,224,355 | -0.01(-0.09%) |
Oct 25, 2002 | 12.00 | 12.35 | 11.93 | 12.27 | 598,195 | +0.29(+2.40%) |
Oct 24, 2002 | 12.07 | 12.34 | 11.95 | 11.98 | 1,395,427 | -0.09(-0.74%) |
Oct 23, 2002 | 12.04 | 12.25 | 11.91 | 12.07 | 1,424,167 | -0.02(-0.21%) |
Oct 22, 2002 | 12.23 | 12.61 | 12.02 | 12.09 | 2,594,056 | -0.25(-2.01%) |
Oct 21, 2002 | 12.04 | 12.39 | 11.89 | 12.34 | 2,241,585 | +0.30(+2.51%) |
Oct 18, 2002 | 11.15 | 12.46 | 10.94 | 12.04 | 5,725,177 | +0.32(+2.76%) |
Oct 17, 2002 | 11.90 | 12.28 | 11.66 | 11.72 | 2,467,677 | -0.14(-1.20%) |
Oct 16, 2002 | 11.58 | 11.89 | 11.27 | 11.86 | 2,298,295 | +0.24(+2.11%) |
Oct 15, 2002 | 11.29 | 11.85 | 11.26 | 11.61 | 2,158,907 | +0.54(+4.84%) |
Oct 14, 2002 | 10.60 | 11.14 | 10.44 | 11.08 | 1,350,734 | +0.45(+4.24%) |
Oct 11, 2002 | 10.59 | 10.98 | 10.54 | 10.63 | 1,666,964 | +0.15(+1.42%) |
Oct 10, 2002 | 10.56 | 10.67 | 9.923 | 10.48 | 2,403,079 | -0.19(-1.80%) |
Oct 09, 2002 | 11.07 | 11.08 | 10.37 | 10.67 | 2,806,521 | -0.55(-4.87%) |
Oct 08, 2002 | 10.66 | 11.25 | 10.62 | 11.21 | 1,313,928 | +0.56(+5.29%) |
Oct 07, 2002 | 10.78 | 10.97 | 10.56 | 10.65 | 1,488,005 | -0.15(-1.41%) |
Oct 04, 2002 | 11.32 | 11.37 | 10.68 | 10.80 | 2,415,995 | -0.50(-4.46%) |
Oct 03, 2002 | 10.88 | 11.34 | 10.82 | 11.31 | 1,525,549 | +0.33(+2.97%) |
Oct 02, 2002 | 10.76 | 11.26 | 10.70 | 10.98 | 1,397,868 | +0.20(+1.84%) |
Oct 01, 2002 | 10.62 | 10.89 | 10.53 | 10.78 | 1,763,485 | +0.19(+1.81%) |
Sep 30, 2002 | 10.91 | 10.91 | 10.37 | 10.59 | 1,789,587 | -0.35(-3.21%) |
Sep 27, 2002 | 11.13 | 11.34 | 10.94 | 10.94 | 1,316,745 | -0.39(-3.45%) |
Sep 26, 2002 | 10.86 | 11.72 | 10.85 | 11.33 | 2,724,191 | +0.50(+4.66%) |
Sep 25, 2002 | 9.994 | 11.01 | 9.994 | 10.83 | 4,182,521 | +0.85(+8.54%) |
Sep 24, 2002 | 9.816 | 10.06 | 9.642 | 9.976 | 1,814,823 | +0.14(+1.41%) |
Sep 23, 2002 | 10.02 | 10.02 | 9.632 | 9.837 | 1,019,835 | -0.27(-2.64%) |
Sep 20, 2002 | 10.10 | 10.19 | 9.940 | 10.10 | 1,009,530 | +0.06(+0.57%) |
Sep 19, 2002 | 9.887 | 10.27 | 9.784 | 10.05 | 1,883,479 | +0.05(+0.46%) |
Sep 18, 2002 | 9.053 | 10.08 | 8.840 | 10.00 | 4,262,523 | +0.97(+10.69%) |
Sep 17, 2002 | 9.713 | 9.738 | 9.010 | 9.035 | 2,305,619 | -0.59(-6.16%) |
Sep 16, 2002 | 9.784 | 9.837 | 9.394 | 9.628 | 1,781,647 | -0.20(-1.99%) |
Sep 13, 2002 | 9.692 | 9.905 | 9.639 | 9.823 | 698,094 | +0.10(+1.02%) |
Sep 12, 2002 | 10.00 | 10.02 | 9.671 | 9.724 | 696,868 | -0.30(-3.01%) |
Sep 11, 2002 | 10.16 | 10.31 | 9.983 | 10.03 | 472,653 | -0.25(-2.42%) |
Sep 10, 2002 | 10.48 | 10.48 | 9.976 | 10.27 | 85,160,320 | -0.13(-1.23%) |
Sep 09, 2002 | 10.32 | 10.44 | 10.14 | 10.40 | 909,112 | +0.05(+0.52%) |
Sep 06, 2002 | 10.01 | 10.35 | 10.01 | 10.35 | 1,145,486 | +0.32(+3.19%) |
Sep 05, 2002 | 10.08 | 10.09 | 9.767 | 10.03 | 1,757,100 | -0.07(-0.74%) |
Sep 04, 2002 | 9.710 | 10.13 | 9.681 | 10.10 | 1,337,907 | +0.45(+4.67%) |
Sep 03, 2002 | 10.04 | 10.05 | 9.596 | 9.653 | 1,835,406 | -0.46(-4.56%) |
Aug 30, 2002 | 10.12 | 10.28 | 10.06 | 10.11 | 1,188,545 | -0.01(-0.07%) |
Aug 29, 2002 | 10.22 | 10.22 | 10.06 | 10.12 | 1,208,206 | -0.08(-0.77%) |
Aug 28, 2002 | 10.31 | 10.36 | 10.20 | 10.20 | 1,132,744 | -0.13(-1.27%) |
Aug 27, 2002 | 10.63 | 10.65 | 10.33 | 10.33 | 1,314,644 | -0.32(-2.97%) |
Aug 26, 2002 | 11.04 | 11.08 | 10.17 | 10.65 | 2,551,429 | -0.38(-3.45%) |
Aug 23, 2002 | 11.20 | 11.20 | 11.02 | 11.03 | 619,219 | -0.11(-0.96%) |
Aug 22, 2002 | 11.17 | 11.19 | 10.96 | 11.13 | 654,429 | -0.05(-0.44%) |
Aug 21, 2002 | 11.18 | 11.42 | 10.98 | 11.18 | 84,315,288 | -0.01(-0.06%) |
Aug 20, 2002 | 11.11 | 11.40 | 11.05 | 11.19 | 888,735 | -0.00(-0.03%) |
Aug 16, 2002 | 11.24 | 11.32 | 11.01 | 11.19 | 979,356 | -0.16(-1.41%) |
Aug 15, 2002 | 11.02 | 11.38 | 11.00 | 11.35 | 1,457,856 | +0.42(+3.83%) |
Aug 14, 2002 | 10.58 | 10.95 | 10.34 | 10.93 | 2,632,364 | +0.36(+3.42%) |
Aug 13, 2002 | 11.15 | 11.17 | 10.57 | 10.57 | 1,236,094 | -0.66(-5.91%) |
Aug 12, 2002 | 10.87 | 11.26 | 10.80 | 11.24 | 840,612 | +0.53(+4.97%) |
Aug 07, 2002 | 10.99 | 11.24 | 10.49 | 10.70 | 1,581,112 | -0.19(-1.76%) |
Aug 06, 2002 | 10.44 | 11.15 | 10.40 | 10.90 | 394,685,696 | +0.88(+8.83%) |
Aug 05, 2002 | 11.11 | 11.27 | 9.784 | 10.01 | 8,356,978 | -1.01(-9.18%) |
Aug 02, 2002 | 11.93 | 11.95 | 10.95 | 11.02 | 1,902,921 | -0.92(-7.70%) |