Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.68 | 11.72 | 11.49 | 11.57 | 1,254,602 | -0.08(-0.71%) |
Oct 30, 2002 | 11.87 | 11.90 | 11.61 | 11.65 | 29,594,268 | -0.22(-1.87%) |
Oct 29, 2002 | 11.96 | 12.01 | 11.66 | 11.87 | 755,897 | -0.11(-0.88%) |
Oct 28, 2002 | 12.29 | 12.37 | 11.93 | 11.98 | 837,182 | -0.24(-1.95%) |
Oct 25, 2002 | 12.07 | 12.26 | 11.95 | 12.22 | 561,426 | +0.17(+1.43%) |
Oct 24, 2002 | 12.21 | 12.37 | 12.01 | 12.05 | 1,057,787 | -0.09(-0.73%) |
Oct 23, 2002 | 12.10 | 12.17 | 11.91 | 12.13 | 969,834 | +0.04(+0.32%) |
Oct 22, 2002 | 12.40 | 12.40 | 11.98 | 12.10 | 1,199,451 | -0.31(-2.51%) |
Oct 21, 2002 | 12.25 | 12.53 | 11.95 | 12.41 | 2,041,499 | +0.14(+1.18%) |
Oct 18, 2002 | 12.07 | 12.26 | 11.99 | 12.26 | 1,171,695 | -0.06(-0.50%) |
Oct 17, 2002 | 12.04 | 12.37 | 11.76 | 12.32 | 2,042,040 | +0.78(+6.73%) |
Oct 16, 2002 | 11.94 | 12.01 | 11.44 | 11.55 | 752,653 | -0.39(-3.30%) |
Oct 15, 2002 | 11.37 | 11.95 | 11.34 | 11.94 | 821,502 | +0.75(+6.69%) |
Oct 14, 2002 | 11.34 | 11.43 | 11.11 | 11.19 | 1,122,852 | -0.06(-0.54%) |
Oct 11, 2002 | 10.84 | 11.51 | 10.84 | 11.25 | 843,851 | +0.41(+3.73%) |
Oct 10, 2002 | 10.54 | 10.93 | 10.32 | 10.85 | 1,232,794 | +0.36(+3.44%) |
Oct 09, 2002 | 10.90 | 10.92 | 10.45 | 10.49 | 1,692,208 | -0.40(-3.67%) |
Oct 08, 2002 | 10.80 | 11.11 | 10.57 | 10.89 | 1,225,404 | +0.09(+0.87%) |
Oct 07, 2002 | 11.21 | 11.21 | 10.68 | 10.79 | 1,385,271 | -0.34(-3.09%) |
Oct 04, 2002 | 11.04 | 11.17 | 10.70 | 11.14 | 1,572,533 | +0.17(+1.57%) |
Oct 03, 2002 | 10.91 | 11.10 | 10.69 | 10.96 | 1,406,719 | +0.10(+0.92%) |
Oct 02, 2002 | 11.15 | 11.26 | 10.86 | 10.86 | 1,043,008 | -0.37(-3.31%) |
Oct 01, 2002 | 11.04 | 11.24 | 10.76 | 11.24 | 922,973 | +0.26(+2.33%) |
Sep 30, 2002 | 10.99 | 11.12 | 10.77 | 10.98 | 1,143,578 | -0.29(-2.56%) |
Sep 27, 2002 | 11.54 | 11.71 | 11.21 | 11.27 | 841,508 | -0.27(-2.36%) |
Sep 26, 2002 | 11.35 | 11.62 | 11.34 | 11.54 | 1,283,259 | +0.20(+1.76%) |
Sep 25, 2002 | 11.21 | 11.45 | 11.07 | 11.34 | 1,373,195 | +0.16(+1.44%) |
Sep 24, 2002 | 11.46 | 11.46 | 11.01 | 11.18 | 1,657,963 | -0.37(-3.22%) |
Sep 23, 2002 | 11.62 | 11.70 | 11.49 | 11.55 | 1,570,731 | -0.10(-0.86%) |
Sep 20, 2002 | 11.46 | 11.65 | 11.44 | 11.65 | 1,694,371 | +0.17(+1.45%) |
Sep 19, 2002 | 11.63 | 11.73 | 11.38 | 11.49 | 972,898 | -0.15(-1.29%) |
Sep 18, 2002 | 11.65 | 11.79 | 11.38 | 11.63 | 1,343,997 | -0.11(-0.90%) |
Sep 17, 2002 | 11.93 | 12.21 | 11.70 | 11.74 | 1,043,729 | -0.13(-1.12%) |
Sep 16, 2002 | 11.57 | 11.93 | 11.57 | 11.87 | 1,235,497 | +0.14(+1.23%) |
Sep 13, 2002 | 11.74 | 11.81 | 11.54 | 11.73 | 1,541,533 | -0.15(-1.26%) |
Sep 12, 2002 | 11.65 | 11.92 | 11.22 | 11.88 | 41,760,000 | -1.07(-8.27%) |
Sep 11, 2002 | 13.07 | 13.21 | 12.89 | 12.95 | 336,495 | +0.03(+0.21%) |
Sep 10, 2002 | 12.95 | 13.21 | 12.80 | 12.92 | 583,774 | -0.02(-0.17%) |
Sep 09, 2002 | 12.65 | 13.05 | 12.59 | 12.94 | 479,059 | +0.19(+1.52%) |
Sep 06, 2002 | 12.76 | 12.84 | 12.68 | 12.75 | 596,571 | +0.04(+0.35%) |
Sep 05, 2002 | 12.54 | 12.78 | 12.54 | 12.71 | 612,431 | -0.11(-0.82%) |
Sep 04, 2002 | 12.42 | 12.86 | 12.41 | 12.81 | 678,757 | +0.39(+3.13%) |
Sep 03, 2002 | 12.85 | 12.90 | 12.32 | 12.42 | 1,576,318 | -0.42(-3.28%) |
Aug 30, 2002 | 13.07 | 13.19 | 12.84 | 12.84 | 1,131,863 | -0.04(-0.34%) |
Aug 29, 2002 | 13.04 | 13.07 | 12.84 | 12.89 | 1,108,974 | -0.29(-2.19%) |
Aug 28, 2002 | 13.30 | 13.31 | 13.15 | 13.18 | 447,698 | -0.20(-1.49%) |
Aug 27, 2002 | 13.37 | 13.50 | 13.21 | 13.38 | 742,740 | +0.01(+0.04%) |
Aug 26, 2002 | 13.37 | 13.43 | 13.18 | 13.37 | 431,477 | +0.04(+0.29%) |
Aug 23, 2002 | 13.45 | 13.51 | 13.28 | 13.33 | 531,867 | -0.12(-0.91%) |
Aug 22, 2002 | 13.36 | 13.49 | 13.26 | 13.45 | 641,629 | +0.14(+1.08%) |
Aug 21, 2002 | 13.37 | 13.43 | 13.14 | 13.31 | 514,204 | +0.03(+0.25%) |
Aug 20, 2002 | 13.35 | 13.39 | 13.19 | 13.28 | 599,995 | +0.11(+0.84%) |
Aug 16, 2002 | 13.04 | 13.18 | 12.76 | 13.17 | 891,432 | -0.01(-0.04%) |
Aug 15, 2002 | 12.72 | 13.18 | 12.72 | 13.17 | 1,012,549 | +0.53(+4.21%) |
Aug 14, 2002 | 12.21 | 12.71 | 12.02 | 12.64 | 962,624 | +0.48(+3.92%) |
Aug 13, 2002 | 12.31 | 12.53 | 12.15 | 12.16 | 853,944 | -0.18(-1.44%) |
Aug 12, 2002 | 12.41 | 12.42 | 12.12 | 12.34 | 564,489 | +0.14(+1.14%) |
Aug 07, 2002 | 12.33 | 12.37 | 11.82 | 12.20 | 600,716 | +0.15(+1.24%) |
Aug 06, 2002 | 11.79 | 12.26 | 11.79 | 12.05 | 1,077,613 | +0.31(+2.60%) |
Aug 05, 2002 | 11.85 | 11.96 | 11.68 | 11.75 | 943,880 | -0.15(-1.26%) |
Aug 02, 2002 | 12.35 | 12.35 | 11.71 | 11.90 | 876,112 | -0.44(-3.60%) |