Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.46 | 15.66 | 14.88 | 15.16 | 22,201,478 | -0.19(-1.26%) |
Oct 30, 2002 | 14.74 | 15.38 | 14.70 | 15.35 | 17,352,578 | +0.66(+4.48%) |
Oct 29, 2002 | 15.10 | 15.16 | 14.48 | 14.70 | 19,341,800 | -0.41(-2.69%) |
Oct 28, 2002 | 14.86 | 15.30 | 14.80 | 15.10 | 27,063,078 | +0.42(+2.84%) |
Oct 25, 2002 | 14.55 | 14.68 | 14.14 | 14.68 | 25,315,940 | -0.13(-0.87%) |
Oct 24, 2002 | 14.92 | 15.02 | 14.61 | 14.81 | 24,679,848 | +0.06(+0.44%) |
Oct 23, 2002 | 14.49 | 14.75 | 14.15 | 14.75 | 28,534,012 | -0.41(-2.70%) |
Oct 22, 2002 | 14.25 | 15.38 | 14.20 | 15.16 | 33,107,454 | +0.83(+5.80%) |
Oct 21, 2002 | 14.01 | 14.39 | 13.90 | 14.33 | 21,018,454 | +0.29(+2.03%) |
Oct 18, 2002 | 14.11 | 14.20 | 13.85 | 14.04 | 20,324,830 | -0.32(-2.21%) |
Oct 17, 2002 | 14.25 | 14.38 | 14.09 | 14.36 | 14,933,484 | +0.41(+2.91%) |
Oct 16, 2002 | 14.10 | 14.25 | 13.76 | 13.95 | 17,505,250 | -0.14(-1.00%) |
Oct 15, 2002 | 14.19 | 14.25 | 13.80 | 14.09 | 26,101,966 | +0.16(+1.12%) |
Oct 14, 2002 | 14.13 | 14.45 | 13.81 | 13.94 | 20,200,550 | -0.19(-1.36%) |
Oct 11, 2002 | 13.31 | 14.29 | 13.31 | 14.13 | 34,628,448 | +0.90(+6.80%) |
Oct 10, 2002 | 12.85 | 13.25 | 12.55 | 13.23 | 26,378,918 | +0.32(+2.49%) |
Oct 09, 2002 | 12.85 | 13.21 | 12.71 | 12.91 | 20,797,540 | -0.09(-0.71%) |
Oct 08, 2002 | 13.25 | 13.31 | 12.85 | 13.00 | 30,954,850 | -0.01(-0.06%) |
Oct 07, 2002 | 13.25 | 13.37 | 12.94 | 13.01 | 30,461,966 | -0.48(-3.57%) |
Oct 04, 2002 | 13.23 | 13.51 | 12.77 | 13.49 | 37,758,852 | +0.28(+2.13%) |
Oct 03, 2002 | 12.45 | 13.22 | 12.39 | 13.21 | 48,161,480 | +1.02(+8.40%) |
Oct 02, 2002 | 11.95 | 12.45 | 11.80 | 12.19 | 34,870,284 | +0.31(+2.60%) |
Oct 01, 2002 | 11.05 | 11.90 | 11.04 | 11.88 | 31,632,536 | +0.86(+7.80%) |
Sep 30, 2002 | 10.94 | 11.14 | 10.74 | 11.02 | 30,155,126 | -0.26(-2.31%) |
Sep 27, 2002 | 11.68 | 11.69 | 11.11 | 11.28 | 27,475,766 | -0.63(-5.29%) |
Sep 26, 2002 | 11.82 | 11.99 | 11.68 | 11.91 | 15,865,208 | +0.13(+1.09%) |
Sep 25, 2002 | 11.64 | 11.95 | 11.54 | 11.78 | 16,206,914 | +0.24(+2.05%) |
Sep 24, 2002 | 11.68 | 11.80 | 11.44 | 11.54 | 19,635,688 | -0.39(-3.23%) |
Sep 23, 2002 | 11.66 | 12.00 | 11.37 | 11.93 | 15,637,320 | +0.02(+0.17%) |
Sep 20, 2002 | 11.82 | 12.03 | 11.70 | 11.91 | 24,798,648 | +0.09(+0.78%) |
Sep 19, 2002 | 11.95 | 12.07 | 11.73 | 11.82 | 13,267,289 | -0.30(-2.48%) |
Sep 18, 2002 | 12.26 | 12.34 | 11.99 | 12.12 | 11,033,244 | -0.14(-1.18%) |
Sep 17, 2002 | 12.65 | 12.73 | 12.25 | 12.26 | 12,439,921 | -0.19(-1.52%) |
Sep 16, 2002 | 12.15 | 12.49 | 11.99 | 12.45 | 13,587,826 | +0.27(+2.17%) |
Sep 13, 2002 | 12.29 | 12.64 | 12.17 | 12.19 | 14,081,956 | -0.28(-2.22%) |
Sep 12, 2002 | 13.05 | 13.13 | 12.29 | 12.46 | 22,651,026 | -0.29(-2.30%) |
Sep 11, 2002 | 12.61 | 12.97 | 12.45 | 12.76 | 13,479,486 | +0.49(+4.03%) |
Sep 10, 2002 | 12.05 | 12.29 | 11.97 | 12.26 | 13,527,804 | +0.28(+2.31%) |
Sep 09, 2002 | 11.74 | 12.03 | 11.52 | 11.99 | 17,066,910 | +0.01(+0.07%) |
Sep 06, 2002 | 12.05 | 12.13 | 11.72 | 11.98 | 11,902,455 | +0.16(+1.39%) |
Sep 05, 2002 | 11.84 | 12.15 | 11.52 | 11.81 | 18,212,076 | -0.23(-1.93%) |
Sep 04, 2002 | 11.79 | 12.12 | 11.79 | 12.05 | 18,966,720 | +0.26(+2.18%) |
Sep 03, 2002 | 12.15 | 12.19 | 11.78 | 11.79 | 18,839,700 | -0.66(-5.29%) |
Aug 30, 2002 | 12.20 | 12.64 | 11.84 | 12.45 | 22,969,322 | +0.04(+0.32%) |
Aug 29, 2002 | 12.15 | 12.50 | 12.05 | 12.41 | 11,892,243 | -0.02(-0.19%) |
Aug 28, 2002 | 12.49 | 12.61 | 12.31 | 12.43 | 10,507,235 | -0.37(-2.85%) |
Aug 27, 2002 | 13.01 | 13.05 | 12.65 | 12.80 | 12,241,920 | -0.21(-1.64%) |
Aug 26, 2002 | 12.69 | 13.05 | 12.48 | 13.01 | 12,993,575 | +0.31(+2.40%) |
Aug 23, 2002 | 12.97 | 13.01 | 12.66 | 12.70 | 12,743,273 | -0.46(-3.51%) |
Aug 22, 2002 | 13.05 | 13.31 | 12.90 | 13.17 | 16,737,407 | +0.18(+1.36%) |
Aug 21, 2002 | 12.77 | 13.05 | 12.43 | 12.99 | 19,308,426 | +0.22(+1.73%) |
Aug 20, 2002 | 12.85 | 13.05 | 12.64 | 12.77 | 19,840,662 | -0.72(-5.33%) |
Aug 19, 2002 | 12.81 | 13.65 | 12.81 | 13.49 | 20,508,884 | +0.76(+5.99%) |
Aug 16, 2002 | 12.23 | 13.04 | 12.09 | 12.72 | 20,450,354 | +0.50(+4.07%) |
Aug 15, 2002 | 12.55 | 12.61 | 12.05 | 12.23 | 16,484,115 | -0.20(-1.62%) |
Aug 14, 2002 | 11.84 | 12.45 | 11.56 | 12.43 | 19,538,804 | +0.62(+5.27%) |
Aug 13, 2002 | 12.15 | 12.30 | 11.79 | 11.80 | 14,394,523 | -0.28(-2.33%) |
Aug 12, 2002 | 11.90 | 12.31 | 11.84 | 12.09 | 13,692,929 | -0.06(-0.50%) |
Aug 09, 2002 | 11.93 | 12.35 | 11.78 | 12.15 | 15,733,207 | +0.22(+1.85%) |
Aug 08, 2002 | 12.03 | 12.11 | 11.67 | 11.93 | 23,166,326 | +0.09(+0.78%) |
Aug 07, 2002 | 12.03 | 12.18 | 11.33 | 11.83 | 28,561,906 | -0.16(-1.34%) |
Aug 06, 2002 | 12.19 | 12.61 | 11.90 | 11.99 | 19,148,532 | -0.11(-0.93%) |
Aug 05, 2002 | 12.57 | 12.57 | 11.99 | 12.11 | 24,591,432 | -0.73(-5.72%) |
Aug 02, 2002 | 12.85 | 12.95 | 12.60 | 12.84 | 17,228,796 | +0.25(+1.98%) |