Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.75 | 12.83 | 12.50 | 12.60 | 1,394,172 | -0.04(-0.34%) |
Oct 30, 2002 | 12.54 | 12.67 | 12.47 | 12.64 | 1,184,303 | +0.10(+0.76%) |
Oct 29, 2002 | 12.49 | 12.63 | 12.25 | 12.55 | 1,863,037 | -0.03(-0.25%) |
Oct 28, 2002 | 12.94 | 12.94 | 12.49 | 12.58 | 1,410,924 | -0.19(-1.46%) |
Oct 25, 2002 | 12.51 | 12.69 | 12.45 | 12.77 | 1,653,921 | +0.29(+2.30%) |
Oct 24, 2002 | 12.43 | 12.53 | 12.41 | 12.48 | 2,045,991 | +0.18(+1.42%) |
Oct 23, 2002 | 12.43 | 12.49 | 12.19 | 12.30 | 1,634,346 | -0.13(-1.03%) |
Oct 22, 2002 | 12.67 | 12.67 | 12.40 | 12.43 | 2,505,821 | -0.26(-2.05%) |
Oct 21, 2002 | 12.68 | 12.75 | 12.49 | 12.69 | 1,117,295 | +0.06(+0.50%) |
Oct 18, 2002 | 12.66 | 12.86 | 12.49 | 12.63 | 1,668,979 | -0.03(-0.21%) |
Oct 17, 2002 | 12.74 | 12.86 | 12.63 | 12.66 | 1,486,966 | +0.05(+0.38%) |
Oct 16, 2002 | 12.83 | 12.87 | 12.54 | 12.61 | 1,540,987 | -0.22(-1.70%) |
Oct 15, 2002 | 12.43 | 12.92 | 12.43 | 12.83 | 2,144,996 | +0.42(+3.38%) |
Oct 14, 2002 | 12.61 | 12.66 | 12.37 | 12.41 | 1,940,774 | -0.20(-1.60%) |
Oct 11, 2002 | 12.25 | 12.70 | 12.25 | 12.61 | 3,470,279 | +0.44(+3.62%) |
Oct 10, 2002 | 11.53 | 12.25 | 11.45 | 12.17 | 6,415,603 | +0.53(+4.52%) |
Oct 09, 2002 | 11.97 | 11.97 | 11.64 | 11.64 | 3,351,510 | -0.31(-2.58%) |
Oct 08, 2002 | 12.06 | 12.06 | 11.79 | 11.95 | 7,457,798 | -0.13(-1.06%) |
Oct 07, 2002 | 12.34 | 12.41 | 12.07 | 12.08 | 3,974,154 | -0.23(-1.86%) |
Oct 04, 2002 | 12.43 | 12.47 | 12.25 | 12.30 | 3,001,226 | -0.13(-1.03%) |
Oct 03, 2002 | 12.38 | 12.45 | 12.30 | 12.43 | 2,923,113 | +0.05(+0.43%) |
Oct 02, 2002 | 12.75 | 12.75 | 12.25 | 12.38 | 2,502,621 | -0.37(-2.92%) |
Oct 01, 2002 | 12.71 | 12.83 | 12.47 | 12.75 | 2,532,172 | +0.03(+0.25%) |
Sep 30, 2002 | 12.76 | 12.79 | 12.61 | 12.72 | 2,329,832 | -0.03(-0.25%) |
Sep 27, 2002 | 12.92 | 13.02 | 12.75 | 12.75 | 2,250,402 | -0.17(-1.32%) |
Sep 26, 2002 | 12.86 | 12.94 | 12.81 | 12.92 | 2,407,945 | +0.10(+0.79%) |
Sep 25, 2002 | 13.02 | 13.02 | 12.75 | 12.82 | 3,565,897 | -0.19(-1.47%) |
Sep 24, 2002 | 13.14 | 13.18 | 12.98 | 13.01 | 3,361,674 | -0.13(-1.01%) |
Sep 23, 2002 | 13.28 | 13.28 | 13.09 | 13.14 | 1,766,855 | -0.17(-1.28%) |
Sep 20, 2002 | 13.09 | 13.36 | 12.99 | 13.31 | 3,242,152 | +0.23(+1.75%) |
Sep 19, 2002 | 13.44 | 13.47 | 13.09 | 13.09 | 2,168,524 | -0.35(-2.61%) |
Sep 18, 2002 | 13.65 | 13.81 | 13.31 | 13.44 | 258,976,928 | -0.58(-4.13%) |
Sep 17, 2002 | 14.21 | 14.21 | 13.98 | 14.02 | 3,746,027 | -0.06(-0.45%) |
Sep 16, 2002 | 14.23 | 14.25 | 14.03 | 14.08 | 1,115,601 | -0.14(-1.01%) |
Sep 13, 2002 | 14.20 | 14.24 | 14.11 | 14.22 | 1,309,283 | +0.02(+0.15%) |
Sep 12, 2002 | 14.38 | 14.38 | 14.11 | 14.20 | 1,954,890 | -0.19(-1.29%) |
Sep 11, 2002 | 14.48 | 14.49 | 14.37 | 14.39 | 1,084,168 | -0.08(-0.55%) |
Sep 10, 2002 | 14.48 | 14.53 | 14.42 | 14.47 | 1,847,603 | -0.01(-0.07%) |
Sep 09, 2002 | 14.48 | 14.50 | 14.34 | 14.48 | 1,513,130 | +0.00(+0.00%) |
Sep 06, 2002 | 14.61 | 14.65 | 14.40 | 14.48 | 1,249,052 | -0.03(-0.18%) |
Sep 05, 2002 | 14.47 | 14.56 | 14.37 | 14.50 | 1,564,326 | +0.04(+0.26%) |
Sep 04, 2002 | 14.53 | 14.65 | 14.42 | 14.47 | 1,438,217 | +0.01(+0.04%) |
Sep 03, 2002 | 14.82 | 14.82 | 14.39 | 14.46 | 1,817,111 | -0.37(-2.51%) |
Aug 30, 2002 | 14.78 | 14.92 | 14.77 | 14.83 | 1,162,092 | +0.06(+0.40%) |
Aug 29, 2002 | 14.80 | 14.88 | 14.63 | 14.78 | 1,609,877 | -0.10(-0.64%) |
Aug 28, 2002 | 14.66 | 14.90 | 14.54 | 14.87 | 1,942,279 | +0.13(+0.86%) |
Aug 27, 2002 | 14.68 | 14.85 | 14.61 | 14.74 | 1,773,066 | +0.06(+0.40%) |
Aug 26, 2002 | 14.44 | 14.70 | 14.37 | 14.68 | 1,692,318 | +0.29(+2.03%) |
Aug 23, 2002 | 14.26 | 14.50 | 14.25 | 14.39 | 1,653,733 | +0.06(+0.41%) |
Aug 22, 2002 | 14.31 | 14.40 | 14.10 | 14.33 | 1,491,860 | +0.03(+0.19%) |
Aug 21, 2002 | 14.12 | 14.34 | 14.10 | 14.31 | 2,214,451 | +0.21(+1.47%) |
Aug 20, 2002 | 14.00 | 14.18 | 13.96 | 14.10 | 1,322,271 | +0.05(+0.38%) |
Aug 16, 2002 | 13.73 | 14.08 | 13.65 | 14.05 | 2,491,893 | +0.35(+2.52%) |
Aug 15, 2002 | 13.52 | 13.79 | 13.34 | 13.70 | 1,384,949 | +0.16(+1.18%) |
Aug 14, 2002 | 13.36 | 13.54 | 13.23 | 13.54 | 1,556,609 | +0.26(+1.92%) |
Aug 13, 2002 | 13.49 | 13.63 | 13.29 | 13.29 | 1,343,164 | -0.15(-1.15%) |
Aug 12, 2002 | 13.15 | 13.53 | 13.15 | 13.44 | 1,936,821 | +0.16(+1.20%) |
Aug 07, 2002 | 13.12 | 13.28 | 13.08 | 13.28 | 1,809,205 | +0.19(+1.42%) |
Aug 06, 2002 | 13.23 | 13.27 | 13.04 | 13.10 | 2,312,515 | -0.13(-1.00%) |
Aug 05, 2002 | 13.76 | 13.79 | 13.19 | 13.23 | 1,295,543 | -0.46(-3.34%) |
Aug 02, 2002 | 13.88 | 13.92 | 13.41 | 13.69 | 1,362,927 | -0.15(-1.11%) |