Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.34 | 15.56 | 14.64 | 14.79 | 15,308,499 | -0.49(-3.21%) |
Oct 30, 2002 | 14.19 | 15.53 | 13.98 | 15.28 | 15,136,903 | +1.19(+8.46%) |
Oct 29, 2002 | 14.83 | 15.02 | 13.43 | 14.08 | 17,475,280 | -0.76(-5.14%) |
Oct 28, 2002 | 15.77 | 16.09 | 14.70 | 14.85 | 16,510,697 | -0.65(-4.17%) |
Oct 25, 2002 | 14.99 | 15.52 | 14.83 | 15.49 | 13,372,138 | +0.43(+2.84%) |
Oct 24, 2002 | 15.23 | 15.92 | 14.96 | 15.07 | 19,212,816 | -0.07(-0.46%) |
Oct 23, 2002 | 13.91 | 15.18 | 13.84 | 15.14 | 13,518,628 | +1.12(+8.00%) |
Oct 22, 2002 | 13.88 | 14.64 | 13.72 | 14.01 | 16,327,028 | -0.64(-4.36%) |
Oct 21, 2002 | 13.26 | 14.83 | 13.01 | 14.65 | 17,164,712 | +1.20(+8.91%) |
Oct 18, 2002 | 12.74 | 13.49 | 12.51 | 13.45 | 17,994,306 | +0.13(+0.99%) |
Oct 17, 2002 | 13.52 | 13.73 | 12.94 | 13.32 | 18,953,368 | +0.78(+6.21%) |
Oct 16, 2002 | 12.73 | 13.18 | 12.38 | 12.54 | 14,945,528 | -0.98(-7.25%) |
Oct 15, 2002 | 13.24 | 13.55 | 12.89 | 13.52 | 19,394,302 | +1.25(+10.21%) |
Oct 14, 2002 | 12.44 | 12.61 | 11.86 | 12.27 | 14,593,474 | -0.38(-3.01%) |
Oct 11, 2002 | 12.46 | 13.23 | 12.29 | 12.65 | 17,485,944 | +0.80(+6.77%) |
Oct 10, 2002 | 11.04 | 12.13 | 10.78 | 11.85 | 14,394,007 | +0.82(+7.41%) |
Oct 09, 2002 | 10.57 | 11.58 | 10.51 | 11.03 | 16,367,872 | +0.33(+3.05%) |
Oct 08, 2002 | 11.76 | 11.83 | 10.52 | 10.71 | 29,536,176 | -0.86(-7.41%) |
Oct 07, 2002 | 12.21 | 12.45 | 11.34 | 11.56 | 12,808,801 | -0.69(-5.59%) |
Oct 04, 2002 | 12.46 | 12.57 | 11.85 | 12.25 | 13,202,855 | -0.09(-0.76%) |
Oct 03, 2002 | 12.81 | 12.96 | 12.34 | 12.34 | 10,850,349 | -0.53(-4.11%) |
Oct 02, 2002 | 12.90 | 13.87 | 12.71 | 12.87 | 18,597,204 | -0.23(-1.78%) |
Oct 01, 2002 | 12.61 | 13.22 | 12.22 | 13.10 | 12,891,516 | +0.77(+6.26%) |
Sep 30, 2002 | 12.54 | 12.75 | 12.01 | 12.33 | 13,196,047 | -0.34(-2.71%) |
Sep 27, 2002 | 12.35 | 13.34 | 12.33 | 12.68 | 14,428,172 | +0.12(+0.93%) |
Sep 26, 2002 | 13.00 | 13.50 | 12.22 | 12.56 | 16,441,981 | -0.24(-1.89%) |
Sep 25, 2002 | 11.87 | 13.13 | 11.74 | 12.80 | 24,336,028 | +1.67(+15.05%) |
Sep 24, 2002 | 10.71 | 11.54 | 10.67 | 11.13 | 15,386,965 | +0.11(+0.99%) |
Sep 23, 2002 | 11.69 | 11.80 | 10.96 | 11.02 | 10,329,480 | -0.85(-7.15%) |
Sep 20, 2002 | 12.18 | 12.29 | 11.55 | 11.87 | 14,494,704 | -0.12(-0.99%) |
Sep 19, 2002 | 12.30 | 12.54 | 11.91 | 11.98 | 16,373,138 | -0.58(-4.63%) |
Sep 18, 2002 | 13.08 | 13.30 | 12.37 | 12.57 | 20,522,518 | -0.84(-6.27%) |
Sep 17, 2002 | 14.05 | 14.17 | 13.29 | 13.41 | 10,373,837 | +0.05(+0.41%) |
Sep 16, 2002 | 14.10 | 14.13 | 13.26 | 13.35 | 8,048,688 | -0.74(-5.25%) |
Sep 13, 2002 | 14.14 | 14.50 | 13.92 | 14.09 | 9,910,784 | -0.24(-1.68%) |
Sep 12, 2002 | 15.23 | 15.24 | 14.26 | 14.33 | 9,659,497 | -1.08(-7.02%) |
Sep 11, 2002 | 15.27 | 16.18 | 15.27 | 15.42 | 11,754,437 | +0.50(+3.34%) |
Sep 10, 2002 | 14.38 | 15.25 | 14.36 | 14.92 | 12,001,901 | +0.60(+4.19%) |
Sep 09, 2002 | 14.21 | 14.56 | 13.67 | 14.32 | 8,574,778 | -0.01(-0.05%) |
Sep 06, 2002 | 14.17 | 14.68 | 14.15 | 14.33 | 10,509,726 | +0.90(+6.67%) |
Sep 05, 2002 | 13.94 | 14.13 | 13.39 | 13.43 | 9,464,867 | -0.88(-6.15%) |
Sep 04, 2002 | 14.11 | 14.50 | 13.62 | 14.31 | 9,002,098 | +0.33(+2.34%) |
Sep 03, 2002 | 14.86 | 14.87 | 13.98 | 13.98 | 9,045,254 | -1.06(-7.04%) |
Aug 30, 2002 | 14.83 | 15.61 | 14.64 | 15.04 | 8,260,871 | -0.03(-0.21%) |
Aug 29, 2002 | 14.71 | 15.40 | 14.28 | 15.07 | 10,988,550 | +0.19(+1.31%) |
Aug 28, 2002 | 14.99 | 15.24 | 14.64 | 14.88 | 11,812,143 | -0.29(-1.90%) |
Aug 27, 2002 | 16.58 | 16.70 | 15.06 | 15.17 | 12,074,895 | -1.46(-8.76%) |
Aug 26, 2002 | 16.51 | 16.79 | 15.88 | 16.62 | 8,919,971 | +0.33(+2.01%) |
Aug 23, 2002 | 17.13 | 17.22 | 16.23 | 16.30 | 7,858,726 | -1.20(-6.85%) |
Aug 22, 2002 | 17.56 | 18.21 | 17.13 | 17.49 | 11,901,244 | -0.12(-0.71%) |
Aug 21, 2002 | 16.82 | 17.75 | 16.68 | 17.62 | 10,210,718 | +1.06(+6.39%) |
Aug 20, 2002 | 16.95 | 17.15 | 16.43 | 16.56 | 10,820,294 | +0.24(+1.48%) |
Aug 16, 2002 | 15.13 | 16.72 | 15.12 | 16.32 | 15,594,792 | +0.76(+4.90%) |
Aug 15, 2002 | 15.03 | 15.62 | 14.71 | 15.56 | 16,970,976 | +0.94(+6.45%) |
Aug 14, 2002 | 13.50 | 14.72 | 13.19 | 14.61 | 12,122,033 | +1.23(+9.19%) |
Aug 13, 2002 | 13.96 | 14.87 | 13.38 | 13.38 | 13,138,378 | -0.57(-4.07%) |
Aug 12, 2002 | 13.62 | 14.05 | 13.30 | 13.95 | 6,750,417 | +0.51(+3.82%) |
Aug 07, 2002 | 13.91 | 14.22 | 12.61 | 13.44 | 12,092,391 | +0.20(+1.53%) |
Aug 06, 2002 | 12.82 | 14.01 | 12.73 | 13.24 | 10,808,863 | +0.79(+6.38%) |
Aug 05, 2002 | 13.48 | 13.64 | 12.28 | 12.44 | 11,320,524 | -1.11(-8.21%) |
Aug 02, 2002 | 14.12 | 14.19 | 13.20 | 13.55 | 10,894,147 | -0.65(-4.60%) |