Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.05 | 11.13 | 10.83 | 10.89 | 4,724,972 | -0.15(-1.35%) |
Oct 30, 2002 | 11.02 | 11.25 | 10.98 | 11.04 | 5,446,971 | +0.01(+0.08%) |
Oct 29, 2002 | 11.12 | 11.13 | 10.78 | 11.03 | 3,835,483 | -0.08(-0.70%) |
Oct 28, 2002 | 11.38 | 11.38 | 11.03 | 11.11 | 4,724,430 | -0.10(-0.89%) |
Oct 25, 2002 | 11.19 | 11.23 | 10.85 | 11.21 | 8,353,395 | -0.08(-0.70%) |
Oct 24, 2002 | 11.27 | 11.39 | 11.21 | 11.29 | 11,147,618 | +0.29(+2.63%) |
Oct 23, 2002 | 10.82 | 11.03 | 10.82 | 11.00 | 542,041 | +0.13(+1.15%) |
Oct 22, 2002 | 11.07 | 11.25 | 10.87 | 10.88 | 6,205,286 | -0.32(-2.82%) |
Oct 21, 2002 | 10.94 | 11.20 | 10.87 | 11.19 | 4,182,389 | +0.18(+1.68%) |
Oct 18, 2002 | 11.03 | 11.08 | 10.81 | 11.01 | 5,227,986 | -0.06(-0.57%) |
Oct 17, 2002 | 11.05 | 11.17 | 11.00 | 11.07 | 7,197,764 | +0.18(+1.61%) |
Oct 16, 2002 | 11.05 | 11.16 | 10.77 | 10.89 | 6,991,788 | -0.45(-3.98%) |
Oct 15, 2002 | 11.12 | 11.35 | 10.98 | 11.35 | 7,639,527 | +0.45(+4.15%) |
Oct 14, 2002 | 11.07 | 11.07 | 10.81 | 10.89 | 4,647,460 | -0.17(-1.57%) |
Oct 11, 2002 | 10.86 | 11.07 | 10.76 | 11.07 | 6,658,975 | +0.39(+3.64%) |
Oct 10, 2002 | 10.25 | 10.74 | 10.15 | 10.68 | 7,721,918 | +0.48(+4.69%) |
Oct 09, 2002 | 10.57 | 10.57 | 10.14 | 10.20 | 6,056,225 | -0.50(-4.67%) |
Oct 08, 2002 | 10.60 | 10.79 | 10.41 | 10.70 | 9,135,019 | +0.27(+2.58%) |
Oct 07, 2002 | 10.49 | 10.74 | 10.39 | 10.43 | 8,130,074 | -0.16(-1.48%) |
Oct 04, 2002 | 10.67 | 10.67 | 10.16 | 10.59 | 10,193,625 | -0.08(-0.79%) |
Oct 03, 2002 | 10.43 | 10.79 | 10.43 | 10.67 | 8,629,295 | +0.22(+2.12%) |
Oct 02, 2002 | 10.79 | 10.95 | 10.34 | 10.45 | 14,154,862 | -0.67(-6.02%) |
Oct 01, 2002 | 10.79 | 11.12 | 10.59 | 11.12 | 8,280,762 | +0.44(+4.16%) |
Sep 30, 2002 | 10.74 | 10.77 | 10.36 | 10.68 | 8,388,628 | -0.23(-2.06%) |
Sep 27, 2002 | 11.19 | 11.19 | 10.78 | 10.90 | 704,653 | -0.31(-2.75%) |
Sep 26, 2002 | 10.79 | 11.25 | 10.69 | 11.21 | 6,760,337 | +0.54(+5.10%) |
Sep 25, 2002 | 10.66 | 10.72 | 10.50 | 10.67 | 7,578,819 | +0.18(+1.67%) |
Sep 24, 2002 | 10.83 | 10.83 | 10.49 | 10.49 | 7,314,303 | -0.37(-3.45%) |
Sep 23, 2002 | 10.86 | 10.90 | 10.72 | 10.86 | 4,117,344 | -0.09(-0.86%) |
Sep 20, 2002 | 10.79 | 11.01 | 10.75 | 10.96 | 6,238,893 | +0.19(+1.78%) |
Sep 19, 2002 | 10.73 | 11.06 | 10.64 | 10.77 | 7,105,075 | +0.01(+0.10%) |
Sep 18, 2002 | 10.88 | 10.89 | 10.71 | 10.76 | 4,072,355 | -0.14(-1.27%) |
Sep 17, 2002 | 10.97 | 11.07 | 10.80 | 10.89 | 4,876,202 | +0.01(+0.14%) |
Sep 16, 2002 | 10.95 | 10.96 | 10.80 | 10.88 | 4,496,231 | -0.09(-0.79%) |
Sep 13, 2002 | 10.97 | 11.00 | 10.83 | 10.97 | 3,390,467 | -0.04(-0.37%) |
Sep 12, 2002 | 11.16 | 11.16 | 10.94 | 11.01 | 3,185,033 | -0.15(-1.36%) |
Sep 11, 2002 | 11.24 | 11.24 | 11.09 | 11.16 | 2,908,592 | +0.03(+0.28%) |
Sep 10, 2002 | 10.93 | 11.13 | 10.89 | 11.13 | 4,782,429 | +0.16(+1.50%) |
Sep 09, 2002 | 10.90 | 11.02 | 10.74 | 10.96 | 4,145,530 | +0.03(+0.29%) |
Sep 06, 2002 | 10.92 | 11.12 | 10.90 | 10.93 | 8,674,284 | +0.14(+1.26%) |
Sep 05, 2002 | 10.88 | 11.06 | 10.61 | 10.79 | 18,083,034 | -0.45(-3.99%) |
Sep 04, 2002 | 11.12 | 11.28 | 10.86 | 11.24 | 6,468,718 | +0.11(+0.98%) |
Sep 03, 2002 | 11.15 | 11.25 | 11.00 | 11.13 | 6,316,947 | -0.04(-0.33%) |
Aug 30, 2002 | 11.06 | 11.35 | 11.04 | 11.17 | 6,781,476 | +0.11(+1.03%) |
Aug 29, 2002 | 11.06 | 11.25 | 11.00 | 11.06 | 6,483,354 | -0.22(-1.99%) |
Aug 28, 2002 | 11.50 | 11.54 | 11.17 | 11.28 | 4,986,778 | -0.32(-2.80%) |
Aug 27, 2002 | 11.80 | 11.83 | 11.60 | 11.61 | 5,428,542 | -0.15(-1.27%) |
Aug 26, 2002 | 11.57 | 11.78 | 11.49 | 11.76 | 5,734,253 | +0.18(+1.56%) |
Aug 23, 2002 | 11.70 | 11.71 | 11.56 | 11.57 | 216,816 | -0.17(-1.43%) |
Aug 22, 2002 | 11.69 | 11.76 | 11.55 | 11.74 | 4,665,348 | +0.02(+0.16%) |
Aug 21, 2002 | 11.49 | 11.73 | 11.48 | 11.72 | 3,841,987 | +0.25(+2.15%) |
Aug 20, 2002 | 11.53 | 11.62 | 11.40 | 11.48 | 4,326,572 | +0.26(+2.32%) |
Aug 16, 2002 | 11.13 | 11.25 | 11.12 | 11.22 | 5,742,925 | +0.02(+0.18%) |
Aug 15, 2002 | 11.36 | 11.42 | 10.97 | 11.20 | 6,490,400 | -0.15(-1.32%) |
Aug 14, 2002 | 11.00 | 11.38 | 10.73 | 11.35 | 5,701,188 | +0.35(+3.22%) |
Aug 13, 2002 | 11.20 | 11.30 | 10.96 | 10.99 | 4,435,522 | -0.21(-1.86%) |
Aug 12, 2002 | 11.14 | 11.27 | 10.99 | 11.20 | 4,044,168 | +0.38(+3.49%) |
Aug 07, 2002 | 10.67 | 10.86 | 10.51 | 10.82 | 4,707,085 | +0.20(+1.91%) |
Aug 06, 2002 | 10.43 | 10.81 | 10.42 | 10.62 | 4,508,698 | +0.33(+3.23%) |
Aug 05, 2002 | 10.44 | 10.55 | 10.26 | 10.29 | 4,886,500 | -0.12(-1.14%) |
Aug 02, 2002 | 10.74 | 10.77 | 10.29 | 10.41 | 5,151,016 | -0.33(-3.09%) |