Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.39 | 10.46 | 10.21 | 10.24 | 11,752,634 | -0.04(-0.40%) |
Oct 30, 2002 | 10.96 | 10.49 | 9.855 | 10.28 | 26,220,854 | -0.67(-6.09%) |
Oct 29, 2002 | 11.34 | 11.38 | 10.80 | 10.95 | 11,011,821 | -0.40(-3.50%) |
Oct 28, 2002 | 11.32 | 11.41 | 11.21 | 11.35 | 8,377,816 | +0.21(+1.91%) |
Oct 25, 2002 | 10.99 | 11.21 | 10.81 | 11.14 | 6,948,213 | +0.31(+2.87%) |
Oct 24, 2002 | 11.22 | 11.28 | 10.72 | 10.82 | 13,915,234 | -0.45(-4.03%) |
Oct 23, 2002 | 11.48 | 11.48 | 11.05 | 11.28 | 10,593,663 | -0.31(-2.65%) |
Oct 22, 2002 | 11.46 | 11.69 | 11.46 | 11.59 | 10,612,958 | -0.04(-0.35%) |
Oct 21, 2002 | 11.30 | 11.72 | 11.20 | 11.63 | 13,502,694 | +0.23(+2.01%) |
Oct 18, 2002 | 10.64 | 11.43 | 10.64 | 11.40 | 18,269,988 | +0.45(+4.08%) |
Oct 17, 2002 | 12.20 | 12.49 | 10.24 | 10.95 | 36,711,196 | -1.03(-8.58%) |
Oct 16, 2002 | 12.20 | 12.49 | 11.78 | 11.98 | 9,227,321 | -0.31(-2.50%) |
Oct 15, 2002 | 12.16 | 12.36 | 12.01 | 12.29 | 8,543,662 | +0.27(+2.28%) |
Oct 14, 2002 | 11.73 | 12.07 | 11.73 | 12.01 | 5,634,142 | +0.28(+2.41%) |
Oct 11, 2002 | 11.87 | 11.97 | 11.63 | 11.73 | 6,618,474 | +0.06(+0.53%) |
Oct 10, 2002 | 11.47 | 11.77 | 11.30 | 11.67 | 11,049,435 | +0.09(+0.81%) |
Oct 09, 2002 | 11.49 | 11.66 | 11.40 | 11.57 | 10,520,387 | -0.08(-0.67%) |
Oct 08, 2002 | 11.52 | 11.67 | 11.42 | 11.65 | 15,244,694 | +0.22(+1.93%) |
Oct 07, 2002 | 11.46 | 11.50 | 11.22 | 11.43 | 14,562,012 | +0.42(+3.83%) |
Oct 04, 2002 | 11.24 | 11.30 | 10.69 | 11.01 | 16,715,819 | -0.09(-0.77%) |
Oct 03, 2002 | 10.75 | 11.59 | 10.06 | 11.10 | 50,453,012 | +0.29(+2.73%) |
Oct 02, 2002 | 12.04 | 12.08 | 10.30 | 10.80 | 37,631,048 | -1.33(-10.94%) |
Oct 01, 2002 | 12.59 | 12.60 | 11.92 | 12.13 | 13,356,143 | -0.38(-3.04%) |
Sep 30, 2002 | 12.86 | 12.89 | 12.41 | 12.51 | 12,046,469 | -0.35(-2.74%) |
Sep 27, 2002 | 13.29 | 13.30 | 12.82 | 12.86 | 8,270,589 | -0.69(-5.08%) |
Sep 26, 2002 | 13.31 | 13.55 | 13.10 | 13.55 | 6,588,676 | +0.22(+1.63%) |
Sep 25, 2002 | 13.24 | 13.51 | 12.90 | 13.33 | 7,645,795 | +0.50(+3.93%) |
Sep 24, 2002 | 12.70 | 12.96 | 12.59 | 12.83 | 9,581,730 | +0.13(+1.00%) |
Sep 23, 2002 | 13.06 | 13.14 | 12.62 | 12.70 | 9,264,203 | -0.52(-3.93%) |
Sep 20, 2002 | 13.45 | 13.45 | 13.20 | 13.22 | 9,700,680 | -0.23(-1.67%) |
Sep 19, 2002 | 13.41 | 13.51 | 13.37 | 13.45 | 6,524,682 | -0.07(-0.48%) |
Sep 18, 2002 | 13.23 | 13.82 | 13.12 | 13.51 | 7,998,738 | +0.27(+2.07%) |
Sep 17, 2002 | 13.72 | 13.78 | 13.20 | 13.24 | 6,720,571 | -0.44(-3.20%) |
Sep 16, 2002 | 13.28 | 13.72 | 13.20 | 13.67 | 6,929,650 | +0.39(+2.96%) |
Sep 13, 2002 | 12.28 | 13.36 | 12.08 | 13.28 | 28,170,710 | -0.06(-0.46%) |
Sep 12, 2002 | 14.24 | 14.24 | 13.31 | 13.34 | 16,290,089 | -0.95(-6.62%) |
Sep 11, 2002 | 14.45 | 14.49 | 14.29 | 14.29 | 11,216,992 | -0.14(-0.99%) |
Sep 10, 2002 | 14.41 | 14.49 | 14.33 | 14.43 | 9,241,488 | -0.03(-0.23%) |
Sep 09, 2002 | 14.35 | 14.53 | 14.28 | 14.46 | 7,626,010 | +0.05(+0.37%) |
Sep 06, 2002 | 14.72 | 14.78 | 14.39 | 14.41 | 5,080,913 | -0.16(-1.12%) |
Sep 05, 2002 | 14.68 | 14.68 | 14.25 | 14.58 | 6,944,794 | -0.10(-0.70%) |
Sep 04, 2002 | 14.37 | 14.71 | 14.33 | 14.68 | 4,649,077 | +0.31(+2.17%) |
Sep 03, 2002 | 14.65 | 14.74 | 14.33 | 14.37 | 6,384,482 | -0.49(-3.31%) |
Aug 30, 2002 | 15.18 | 15.38 | 14.74 | 14.86 | 6,204,713 | -0.32(-2.10%) |
Aug 29, 2002 | 15.21 | 15.25 | 15.09 | 15.18 | 6,188,836 | -0.11(-0.72%) |
Aug 28, 2002 | 15.27 | 15.36 | 15.11 | 15.29 | 6,053,521 | -0.14(-0.88%) |
Aug 27, 2002 | 15.21 | 15.51 | 15.03 | 15.42 | 10,710,659 | +0.26(+1.70%) |
Aug 26, 2002 | 14.74 | 15.39 | 14.72 | 15.16 | 9,095,670 | +0.51(+3.46%) |
Aug 23, 2002 | 14.91 | 14.96 | 14.49 | 14.66 | 4,242,154 | -0.29(-1.92%) |
Aug 22, 2002 | 14.74 | 15.11 | 14.66 | 14.94 | 7,550,781 | +0.21(+1.42%) |
Aug 21, 2002 | 14.45 | 14.75 | 14.25 | 14.73 | 6,923,055 | +0.46(+3.21%) |
Aug 20, 2002 | 14.41 | 14.49 | 14.20 | 14.28 | 6,184,440 | +0.36(+2.56%) |
Aug 16, 2002 | 14.02 | 14.07 | 13.88 | 13.92 | 15,007,770 | -0.59(-4.09%) |
Aug 15, 2002 | 14.60 | 14.90 | 14.41 | 14.51 | 12,509,569 | -0.02(-0.14%) |
Aug 14, 2002 | 15.03 | 15.05 | 14.29 | 14.53 | 13,853,683 | -0.41(-2.71%) |
Aug 13, 2002 | 15.31 | 15.31 | 14.94 | 14.94 | 24,425 | -0.37(-2.43%) |
Aug 12, 2002 | 15.48 | 15.48 | 15.08 | 15.31 | 4,990,540 | +0.17(+1.11%) |
Aug 07, 2002 | 14.90 | 15.15 | 14.58 | 15.14 | 9,163,083 | +0.25(+1.65%) |
Aug 06, 2002 | 14.74 | 15.18 | 14.73 | 14.90 | 6,449,697 | +0.26(+1.79%) |
Aug 05, 2002 | 15.93 | 15.97 | 14.62 | 14.64 | 7,898,106 | -1.02(-6.51%) |
Aug 02, 2002 | 15.43 | 16.05 | 15.43 | 15.66 | 8,681,176 | +0.02(+0.16%) |