Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.86 | 12.20 | 11.86 | 11.95 | 1,095,487 | -0.09(-0.73%) |
Oct 30, 2002 | 11.85 | 12.10 | 11.84 | 12.03 | 1,472,417 | +0.09(+0.74%) |
Oct 29, 2002 | 12.12 | 12.20 | 11.76 | 11.95 | 982,614 | -0.18(-1.46%) |
Oct 28, 2002 | 12.38 | 12.48 | 12.10 | 12.12 | 1,092,321 | -0.25(-1.99%) |
Oct 25, 2002 | 11.77 | 12.39 | 11.76 | 12.37 | 917,426 | +0.35(+2.89%) |
Oct 24, 2002 | 12.34 | 12.44 | 12.00 | 12.02 | 853,435 | -0.27(-2.16%) |
Oct 23, 2002 | 12.08 | 12.34 | 11.95 | 12.29 | 825,323 | +0.13(+1.04%) |
Oct 22, 2002 | 12.10 | 12.39 | 12.10 | 12.16 | 1,316,643 | -0.28(-2.28%) |
Oct 21, 2002 | 12.22 | 12.46 | 12.08 | 12.44 | 1,485,082 | +0.18(+1.49%) |
Oct 18, 2002 | 12.03 | 12.34 | 11.96 | 12.26 | 1,061,926 | +0.07(+0.57%) |
Oct 17, 2002 | 12.01 | 12.32 | 12.00 | 12.19 | 1,209,334 | +0.18(+1.47%) |
Oct 16, 2002 | 11.99 | 12.25 | 11.95 | 12.01 | 1,239,813 | -0.10(-0.83%) |
Oct 15, 2002 | 11.92 | 12.19 | 11.91 | 12.12 | 1,870,877 | +0.43(+3.68%) |
Oct 14, 2002 | 11.31 | 11.77 | 11.29 | 11.69 | 1,227,991 | +0.21(+1.82%) |
Oct 11, 2002 | 11.21 | 11.74 | 11.21 | 11.48 | 2,010,334 | +0.37(+3.30%) |
Oct 10, 2002 | 10.59 | 11.29 | 10.55 | 11.11 | 1,907,130 | +0.52(+4.89%) |
Oct 09, 2002 | 10.85 | 10.86 | 10.48 | 10.59 | 1,898,106 | -0.26(-2.39%) |
Oct 08, 2002 | 10.35 | 11.01 | 10.30 | 10.85 | 2,686,003 | +0.62(+6.05%) |
Oct 07, 2002 | 10.68 | 10.89 | 10.21 | 10.23 | 2,002,114 | -0.60(-5.54%) |
Oct 04, 2002 | 11.01 | 11.03 | 10.69 | 10.83 | 2,688,846 | -0.11(-1.04%) |
Oct 03, 2002 | 11.43 | 11.48 | 10.73 | 10.95 | 3,586,139 | -0.56(-4.88%) |
Oct 02, 2002 | 11.69 | 11.81 | 11.35 | 11.51 | 2,503,791 | -0.47(-3.95%) |
Oct 01, 2002 | 11.53 | 12.00 | 11.45 | 11.98 | 2,256,673 | +0.49(+4.29%) |
Sep 30, 2002 | 11.53 | 11.72 | 11.26 | 11.49 | 2,222,795 | -0.18(-1.52%) |
Sep 27, 2002 | 11.77 | 12.08 | 11.65 | 11.67 | 1,191,580 | -0.33(-2.74%) |
Sep 26, 2002 | 11.83 | 12.00 | 11.64 | 12.00 | 1,342,764 | +0.37(+3.21%) |
Sep 25, 2002 | 11.34 | 11.74 | 11.31 | 11.62 | 1,213,268 | +0.33(+2.97%) |
Sep 24, 2002 | 11.53 | 11.67 | 11.26 | 11.29 | 1,456,428 | -0.35(-2.99%) |
Sep 23, 2002 | 11.64 | 11.69 | 11.42 | 11.64 | 1,221,975 | -0.11(-0.91%) |
Sep 20, 2002 | 11.58 | 11.78 | 11.47 | 11.74 | 3,644,360 | +0.25(+2.14%) |
Sep 19, 2002 | 11.62 | 11.80 | 11.48 | 11.50 | 1,337,653 | -0.35(-2.93%) |
Sep 18, 2002 | 11.69 | 12.01 | 11.69 | 11.84 | 1,359,386 | -0.28(-2.29%) |
Sep 17, 2002 | 12.34 | 12.48 | 12.10 | 12.12 | 1,832,409 | -0.13(-1.03%) |
Sep 16, 2002 | 12.19 | 12.25 | 12.00 | 12.25 | 1,517,689 | +0.03(+0.21%) |
Sep 13, 2002 | 11.98 | 12.24 | 11.92 | 12.22 | 1,298,740 | +0.13(+1.04%) |
Sep 12, 2002 | 12.48 | 12.49 | 12.00 | 12.10 | 1,238,597 | -0.39(-3.09%) |
Sep 11, 2002 | 12.49 | 12.63 | 12.44 | 12.48 | 1,266,776 | -0.01(-0.10%) |
Sep 10, 2002 | 12.73 | 12.73 | 12.42 | 12.49 | 1,746,063 | -0.27(-2.08%) |
Sep 09, 2002 | 12.41 | 12.81 | 12.40 | 12.76 | 1,015,406 | +0.18(+1.46%) |
Sep 06, 2002 | 12.59 | 12.70 | 12.50 | 12.58 | 1,611,095 | +0.02(+0.15%) |
Sep 05, 2002 | 12.46 | 12.60 | 12.28 | 12.56 | 1,921,852 | +0.02(+0.15%) |
Sep 04, 2002 | 12.12 | 12.60 | 12.11 | 12.54 | 1,230,025 | +0.16(+1.33%) |
Sep 03, 2002 | 12.63 | 12.65 | 12.32 | 12.37 | 1,810,879 | -0.39(-3.02%) |
Aug 30, 2002 | 12.52 | 12.91 | 12.52 | 12.76 | 1,537,482 | +0.13(+1.05%) |
Aug 29, 2002 | 12.43 | 12.71 | 12.32 | 12.63 | 2,271,554 | +0.17(+1.37%) |
Aug 28, 2002 | 12.56 | 12.61 | 12.36 | 12.46 | 942,246 | -0.14(-1.10%) |
Aug 27, 2002 | 12.58 | 12.68 | 12.48 | 12.60 | 1,136,722 | -0.01(-0.05%) |
Aug 26, 2002 | 12.37 | 12.61 | 12.31 | 12.60 | 906,484 | +0.35(+2.84%) |
Aug 23, 2002 | 12.60 | 12.60 | 12.25 | 12.25 | 939,453 | -0.36(-2.85%) |
Aug 22, 2002 | 12.57 | 12.65 | 12.46 | 12.61 | 820,373 | +0.06(+0.50%) |
Aug 21, 2002 | 12.42 | 12.65 | 12.27 | 12.55 | 994,487 | +0.18(+1.48%) |
Aug 20, 2002 | 12.58 | 12.63 | 12.37 | 12.37 | 950,954 | -0.18(-1.46%) |
Aug 16, 2002 | 12.51 | 12.63 | 12.40 | 12.55 | 713,208 | -0.03(-0.25%) |
Aug 15, 2002 | 12.48 | 12.71 | 12.43 | 12.58 | 1,073,061 | +0.01(+0.10%) |
Aug 14, 2002 | 12.29 | 12.60 | 12.08 | 12.57 | 1,191,580 | +0.28(+2.28%) |
Aug 13, 2002 | 12.44 | 12.56 | 12.20 | 12.29 | 1,643,703 | -0.17(-1.38%) |
Aug 12, 2002 | 12.33 | 12.58 | 12.22 | 12.46 | 114,060,536 | +0.37(+3.08%) |
Aug 07, 2002 | 11.97 | 12.19 | 11.85 | 12.09 | 1,683,916 | +0.16(+1.38%) |
Aug 06, 2002 | 11.88 | 12.16 | 11.78 | 11.93 | 2,016,995 | +0.25(+2.11%) |
Aug 05, 2002 | 12.03 | 12.08 | 11.58 | 11.68 | 2,474,346 | -0.50(-4.10%) |
Aug 02, 2002 | 12.25 | 12.36 | 12.03 | 12.18 | 1,601,121 | -0.07(-0.57%) |