Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.05 | 11.40 | 10.90 | 11.18 | 94,283,600 | +0.27(+2.47%) |
Oct 30, 2002 | 10.80 | 11.21 | 10.43 | 10.91 | 95,181,400 | +0.31(+2.92%) |
Oct 29, 2002 | 10.74 | 10.85 | 10.14 | 10.60 | 106,354,200 | -0.30(-2.75%) |
Oct 28, 2002 | 12.10 | 12.11 | 10.84 | 10.90 | 110,833,696 | -0.88(-7.47%) |
Oct 25, 2002 | 11.60 | 11.92 | 11.00 | 11.78 | 71,477,400 | +0.03(+0.26%) |
Oct 24, 2002 | 11.48 | 12.02 | 11.37 | 11.75 | 122,601,696 | +0.49(+4.35%) |
Oct 23, 2002 | 11.12 | 11.37 | 10.89 | 11.26 | 92,574,304 | +0.04(+0.36%) |
Oct 22, 2002 | 10.54 | 11.58 | 10.51 | 11.22 | 122,850,800 | +0.27(+2.47%) |
Oct 21, 2002 | 10.38 | 11.10 | 10.32 | 10.95 | 86,624,496 | +0.42(+3.99%) |
Oct 18, 2002 | 10.24 | 10.63 | 9.920 | 10.53 | 107,188,760 | +0.36(+3.54%) |
Oct 17, 2002 | 10.58 | 10.80 | 10.13 | 10.17 | 123,567,904 | +0.36(+3.67%) |
Oct 16, 2002 | 10.33 | 10.48 | 9.750 | 9.810 | 121,909,296 | -1.18(-10.74%) |
Oct 15, 2002 | 10.66 | 11.03 | 10.48 | 10.99 | 129,530,096 | +1.00(+10.01%) |
Oct 14, 2002 | 10.06 | 10.25 | 9.800 | 9.990 | 69,683,000 | -0.33(-3.20%) |
Oct 11, 2002 | 10.10 | 10.45 | 9.900 | 10.32 | 130,157,608 | +0.57(+5.86%) |
Oct 10, 2002 | 9.300 | 9.960 | 9.150 | 9.749 | 138,530,304 | +0.52(+5.62%) |
Oct 09, 2002 | 8.450 | 9.460 | 8.360 | 9.230 | 173,728,800 | +0.63(+7.33%) |
Oct 08, 2002 | 9.210 | 9.210 | 8.120 | 8.600 | 240,847,808 | -0.48(-5.29%) |
Oct 07, 2002 | 9.210 | 9.470 | 8.750 | 9.080 | 129,730,304 | -0.38(-4.02%) |
Oct 04, 2002 | 9.980 | 10.13 | 9.420 | 9.460 | 102,994,040 | -0.36(-3.67%) |
Oct 03, 2002 | 9.980 | 10.15 | 9.679 | 9.820 | 137,684,896 | -0.23(-2.29%) |
Oct 02, 2002 | 10.72 | 10.75 | 9.760 | 10.05 | 151,612,000 | -0.89(-8.14%) |
Oct 01, 2002 | 10.66 | 11.01 | 10.13 | 10.94 | 109,299,800 | +0.46(+4.39%) |
Sep 30, 2002 | 10.99 | 11.08 | 10.39 | 10.48 | 103,352,600 | -0.75(-6.69%) |
Sep 27, 2002 | 11.19 | 11.65 | 11.13 | 11.23 | 87,709,904 | -0.13(-1.14%) |
Sep 26, 2002 | 11.97 | 11.97 | 11.32 | 11.36 | 105,489,400 | -0.60(-5.02%) |
Sep 25, 2002 | 11.56 | 12.23 | 11.51 | 11.96 | 90,590,000 | +0.53(+4.64%) |
Sep 24, 2002 | 11.63 | 11.97 | 11.42 | 11.43 | 90,736,496 | -0.53(-4.43%) |
Sep 23, 2002 | 11.94 | 12.14 | 11.70 | 11.96 | 74,996,000 | -0.12(-0.99%) |
Sep 20, 2002 | 12.10 | 12.25 | 12.02 | 12.08 | 93,369,640 | +0.08(+0.67%) |
Sep 19, 2002 | 11.96 | 12.15 | 11.87 | 12.00 | 79,944,800 | -0.29(-2.36%) |
Sep 18, 2002 | 12.14 | 12.52 | 12.04 | 12.29 | 114,848,304 | -0.25(-1.99%) |
Sep 17, 2002 | 13.11 | 13.20 | 12.51 | 12.54 | 77,066,800 | -0.39(-3.02%) |
Sep 16, 2002 | 12.99 | 13.16 | 12.75 | 12.93 | 44,401,200 | -0.12(-0.92%) |
Sep 13, 2002 | 12.82 | 13.12 | 12.77 | 13.05 | 55,196,100 | +0.01(+0.08%) |
Sep 12, 2002 | 13.37 | 13.45 | 12.99 | 13.04 | 50,421,072 | -0.53(-3.91%) |
Sep 11, 2002 | 13.53 | 13.97 | 13.50 | 13.57 | 48,514,600 | +0.14(+1.04%) |
Sep 10, 2002 | 13.09 | 13.45 | 12.99 | 13.43 | 65,015,076 | +0.47(+3.63%) |
Sep 09, 2002 | 12.91 | 13.21 | 12.21 | 12.96 | 53,085,200 | -0.07(-0.54%) |
Sep 06, 2002 | 13.14 | 13.25 | 12.91 | 13.03 | 59,066,100 | +0.26(+2.04%) |
Sep 05, 2002 | 13.08 | 13.08 | 12.67 | 12.77 | 63,711,400 | -0.50(-3.77%) |
Sep 04, 2002 | 13.16 | 13.41 | 12.99 | 13.27 | 65,976,300 | +0.20(+1.53%) |
Sep 03, 2002 | 13.60 | 13.62 | 13.05 | 13.07 | 68,375,904 | -0.75(-5.43%) |
Aug 30, 2002 | 13.95 | 14.09 | 13.71 | 13.82 | 48,520,712 | -0.38(-2.68%) |
Aug 29, 2002 | 13.48 | 14.36 | 13.48 | 14.20 | 61,067,200 | +0.48(+3.50%) |
Aug 28, 2002 | 13.78 | 14.04 | 13.66 | 13.72 | 53,695,500 | -0.30(-2.14%) |
Aug 27, 2002 | 14.63 | 14.72 | 14.00 | 14.02 | 59,142,900 | -0.47(-3.24%) |
Aug 26, 2002 | 14.52 | 14.70 | 14.15 | 14.49 | 47,892,740 | +0.04(+0.28%) |
Aug 23, 2002 | 14.94 | 15.00 | 14.25 | 14.45 | 65,207,200 | -0.65(-4.30%) |
Aug 22, 2002 | 15.10 | 15.29 | 14.95 | 15.10 | 55,192,300 | -0.01(-0.07%) |
Aug 21, 2002 | 14.93 | 15.25 | 14.79 | 15.11 | 80,147,296 | +0.38(+2.58%) |
Aug 20, 2002 | 14.67 | 14.89 | 14.59 | 14.73 | 60,231,660 | +0.28(+1.94%) |
Aug 16, 2002 | 14.24 | 14.73 | 14.04 | 14.45 | 58,299,500 | +0.09(+0.63%) |
Aug 15, 2002 | 14.46 | 14.56 | 14.04 | 14.36 | 75,835,904 | +0.01(+0.07%) |
Aug 14, 2002 | 13.52 | 14.43 | 13.44 | 14.35 | 76,862,200 | +0.98(+7.33%) |
Aug 13, 2002 | 13.34 | 13.96 | 13.25 | 13.37 | 77,915,104 | -0.03(-0.22%) |
Aug 12, 2002 | 13.01 | 13.45 | 13.00 | 13.40 | 57,765,200 | +0.41(+3.16%) |
Aug 07, 2002 | 13.33 | 13.45 | 12.52 | 12.99 | 165,859,392 | +0.92(+7.62%) |
Aug 06, 2002 | 11.67 | 12.62 | 11.66 | 12.07 | 119,989,824 | +0.71(+6.25%) |
Aug 05, 2002 | 11.58 | 11.70 | 11.15 | 11.36 | 82,938,800 | -0.53(-4.46%) |
Aug 02, 2002 | 12.25 | 12.49 | 11.53 | 11.89 | 93,772,600 | -0.21(-1.74%) |