Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.47 | 12.59 | 12.16 | 12.18 | 1,865,702 | -0.08(-0.68%) |
Oct 30, 2002 | 12.07 | 12.55 | 11.92 | 12.27 | 3,257,690 | +0.11(+0.89%) |
Oct 29, 2002 | 11.46 | 11.97 | 11.21 | 12.16 | 6,885,366 | +0.71(+6.21%) |
Oct 28, 2002 | 11.55 | 11.57 | 11.21 | 11.45 | 2,427,612 | +0.11(+0.96%) |
Oct 25, 2002 | 11.19 | 11.39 | 11.05 | 11.34 | 1,308,573 | +0.17(+1.50%) |
Oct 24, 2002 | 11.53 | 11.58 | 11.02 | 11.17 | 2,625,512 | -0.31(-2.73%) |
Oct 23, 2002 | 11.57 | 11.68 | 11.34 | 11.48 | 1,441,940 | -0.15(-1.26%) |
Oct 22, 2002 | 11.79 | 11.82 | 11.49 | 11.63 | 1,204,126 | -0.24(-2.01%) |
Oct 21, 2002 | 11.74 | 12.03 | 11.59 | 11.87 | 2,197,208 | -0.08(-0.63%) |
Oct 18, 2002 | 11.95 | 12.01 | 11.71 | 11.95 | 1,934,776 | -0.01(-0.07%) |
Oct 17, 2002 | 11.65 | 12.05 | 11.61 | 11.95 | 1,979,471 | +0.49(+4.27%) |
Oct 16, 2002 | 12.20 | 12.32 | 11.46 | 11.46 | 2,168,049 | -0.84(-6.80%) |
Oct 15, 2002 | 11.95 | 12.30 | 11.85 | 12.30 | 2,177,848 | +0.49(+4.11%) |
Oct 14, 2002 | 11.61 | 11.88 | 11.61 | 11.82 | 941,694 | +0.16(+1.36%) |
Oct 11, 2002 | 11.46 | 11.89 | 11.34 | 11.66 | 3,892,736 | +0.44(+3.88%) |
Oct 10, 2002 | 10.90 | 11.34 | 10.54 | 11.22 | 3,931,456 | +0.23(+2.05%) |
Oct 09, 2002 | 11.34 | 11.35 | 10.84 | 11.00 | 1,837,977 | -0.53(-4.61%) |
Oct 08, 2002 | 11.37 | 11.55 | 11.25 | 11.53 | 1,717,995 | +0.19(+1.66%) |
Oct 07, 2002 | 11.51 | 11.61 | 11.33 | 11.34 | 1,457,953 | -0.22(-1.88%) |
Oct 04, 2002 | 11.78 | 11.90 | 11.23 | 11.56 | 5,682,674 | -0.18(-1.53%) |
Oct 03, 2002 | 11.79 | 12.13 | 11.74 | 11.74 | 4,495,517 | -0.08(-0.67%) |
Oct 02, 2002 | 11.89 | 11.99 | 11.61 | 11.82 | 3,272,269 | -0.07(-0.56%) |
Oct 01, 2002 | 12.10 | 12.20 | 11.36 | 11.88 | 6,780,441 | -0.14(-1.18%) |
Sep 30, 2002 | 12.45 | 12.45 | 11.70 | 12.02 | 6,661,176 | -0.63(-4.99%) |
Sep 27, 2002 | 12.84 | 12.91 | 12.58 | 12.66 | 1,962,262 | -0.21(-1.63%) |
Sep 26, 2002 | 12.52 | 13.05 | 12.52 | 12.87 | 2,318,146 | +0.47(+3.78%) |
Sep 25, 2002 | 12.48 | 12.59 | 12.26 | 12.40 | 3,888,673 | -0.07(-0.54%) |
Sep 24, 2002 | 12.72 | 12.72 | 12.43 | 12.46 | 3,103,290 | -0.26(-2.07%) |
Sep 23, 2002 | 12.68 | 12.89 | 12.57 | 12.73 | 2,328,424 | +0.05(+0.40%) |
Sep 20, 2002 | 12.43 | 12.71 | 12.38 | 12.68 | 2,481,867 | +0.26(+2.09%) |
Sep 19, 2002 | 12.18 | 12.64 | 12.09 | 12.42 | 2,544,249 | +0.16(+1.30%) |
Sep 18, 2002 | 12.53 | 12.54 | 12.01 | 12.26 | 5,491,466 | -0.44(-3.49%) |
Sep 17, 2002 | 13.44 | 13.44 | 12.68 | 12.70 | 3,713,480 | -0.72(-5.39%) |
Sep 16, 2002 | 13.19 | 13.49 | 13.14 | 13.43 | 2,095,390 | +0.24(+1.81%) |
Sep 13, 2002 | 13.18 | 13.20 | 13.05 | 13.19 | 1,797,107 | +0.01(+0.06%) |
Sep 12, 2002 | 13.65 | 13.65 | 13.08 | 13.18 | 21,415,190 | -0.68(-4.92%) |
Sep 11, 2002 | 13.39 | 13.86 | 13.39 | 13.86 | 5,425,500 | +0.47(+3.53%) |
Sep 10, 2002 | 13.12 | 13.60 | 13.05 | 13.39 | 1,997,157 | +0.29(+2.20%) |
Sep 09, 2002 | 12.84 | 13.12 | 12.81 | 13.10 | 1,119,039 | +0.17(+1.33%) |
Sep 06, 2002 | 13.14 | 13.45 | 12.87 | 12.93 | 4,876,736 | -0.01(-0.06%) |
Sep 05, 2002 | 12.84 | 13.08 | 12.83 | 12.94 | 3,908,511 | +0.10(+0.78%) |
Sep 04, 2002 | 12.34 | 12.85 | 12.31 | 12.84 | 2,962,275 | +0.49(+4.00%) |
Sep 03, 2002 | 12.43 | 12.45 | 12.32 | 12.34 | 1,705,089 | -0.19(-1.50%) |
Aug 30, 2002 | 12.45 | 12.71 | 12.43 | 12.53 | 879,552 | +0.05(+0.44%) |
Aug 29, 2002 | 12.55 | 12.59 | 12.34 | 12.48 | 1,757,192 | -0.14(-1.13%) |
Aug 28, 2002 | 12.55 | 12.65 | 12.48 | 12.62 | 1,469,665 | -0.02(-0.13%) |
Aug 27, 2002 | 12.69 | 12.75 | 12.55 | 12.64 | 1,487,112 | -0.04(-0.33%) |
Aug 26, 2002 | 12.64 | 12.76 | 12.51 | 12.68 | 1,415,888 | -0.03(-0.20%) |
Aug 23, 2002 | 12.78 | 12.89 | 12.68 | 12.70 | 3,242,871 | -0.08(-0.59%) |
Aug 22, 2002 | 12.49 | 12.84 | 12.43 | 12.78 | 3,836,569 | +0.33(+2.62%) |
Aug 21, 2002 | 12.46 | 12.48 | 12.28 | 12.45 | 2,456,054 | -0.02(-0.13%) |
Aug 20, 2002 | 12.33 | 12.69 | 12.33 | 12.47 | 4,217,549 | +0.18(+1.43%) |
Aug 16, 2002 | 11.87 | 12.30 | 11.72 | 12.29 | 4,262,722 | +0.42(+3.56%) |
Aug 15, 2002 | 11.57 | 12.03 | 11.25 | 11.87 | 8,100,726 | +0.30(+2.60%) |
Aug 14, 2002 | 10.88 | 11.59 | 10.79 | 11.57 | 5,297,152 | +0.62(+5.70%) |
Aug 13, 2002 | 10.94 | 11.15 | 10.89 | 10.95 | 3,617,398 | +0.00(+0.04%) |
Aug 12, 2002 | 11.45 | 11.46 | 10.79 | 10.94 | 27,366,510 | -0.76(-6.47%) |
Aug 07, 2002 | 11.74 | 11.80 | 11.58 | 11.70 | 3,294,497 | -0.05(-0.39%) |
Aug 06, 2002 | 11.80 | 11.95 | 11.57 | 11.74 | 2,932,638 | -0.01(-0.11%) |
Aug 05, 2002 | 11.86 | 11.96 | 11.68 | 11.76 | 1,937,166 | -0.08(-0.71%) |
Aug 02, 2002 | 12.57 | 12.66 | 11.76 | 11.84 | 2,966,338 | -0.79(-6.29%) |