Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.66 | 13.87 | 13.46 | 13.70 | 10,644,093 | -0.08(-0.57%) |
Oct 30, 2002 | 13.70 | 13.85 | 13.45 | 13.78 | 12,336,611 | +0.08(+0.57%) |
Oct 29, 2002 | 13.99 | 14.18 | 13.52 | 13.70 | 13,563,365 | -0.23(-1.67%) |
Oct 28, 2002 | 14.32 | 14.32 | 13.84 | 13.93 | 9,163,676 | -0.16(-1.16%) |
Oct 25, 2002 | 13.89 | 14.18 | 13.87 | 14.10 | 8,913,680 | +0.21(+1.48%) |
Oct 24, 2002 | 14.28 | 14.28 | 13.82 | 13.89 | 8,675,297 | -0.23(-1.65%) |
Oct 23, 2002 | 13.87 | 14.14 | 13.60 | 14.12 | 13,415,751 | +0.12(+0.84%) |
Oct 22, 2002 | 14.05 | 14.15 | 13.90 | 14.00 | 10,533,154 | -0.28(-1.95%) |
Oct 21, 2002 | 14.17 | 14.35 | 14.05 | 14.28 | 9,196,683 | -0.11(-0.80%) |
Oct 18, 2002 | 14.36 | 14.52 | 14.25 | 14.40 | 11,053,623 | -0.07(-0.45%) |
Oct 17, 2002 | 14.54 | 14.60 | 14.32 | 14.46 | 488,990 | +0.23(+1.61%) |
Oct 16, 2002 | 14.46 | 14.71 | 14.08 | 14.23 | 12,585,079 | -0.21(-1.43%) |
Oct 15, 2002 | 14.53 | 14.59 | 14.18 | 14.44 | 15,501,905 | +0.28(+1.96%) |
Oct 14, 2002 | 13.91 | 14.18 | 13.87 | 14.16 | 15,004,358 | +0.59(+4.31%) |
Oct 11, 2002 | 13.35 | 13.64 | 13.19 | 13.58 | 15,145,248 | +0.39(+2.93%) |
Oct 10, 2002 | 13.12 | 13.62 | 12.85 | 13.19 | 19,040,360 | +0.00(+0.02%) |
Oct 09, 2002 | 12.71 | 13.69 | 12.63 | 13.19 | 24,994,732 | +0.27(+2.10%) |
Oct 08, 2002 | 13.02 | 13.07 | 12.46 | 12.91 | 26,102,296 | -0.03(-0.20%) |
Oct 07, 2002 | 13.25 | 13.31 | 12.86 | 12.94 | 1,161,351 | -0.44(-3.28%) |
Oct 04, 2002 | 13.71 | 13.73 | 13.26 | 13.38 | 13,130,303 | -0.49(-3.54%) |
Oct 03, 2002 | 13.74 | 14.07 | 13.73 | 13.87 | 13,673,999 | +0.24(+1.78%) |
Oct 02, 2002 | 13.72 | 14.02 | 13.58 | 13.63 | 12,060,026 | -0.11(-0.83%) |
Oct 01, 2002 | 13.25 | 13.81 | 13.19 | 13.74 | 17,717,948 | +0.52(+3.96%) |
Sep 30, 2002 | 13.20 | 13.37 | 12.71 | 13.22 | 16,131,174 | +0.02(+0.12%) |
Sep 27, 2002 | 13.58 | 13.70 | 13.12 | 13.20 | 21,777,178 | -0.51(-3.70%) |
Sep 26, 2002 | 13.74 | 14.02 | 13.66 | 13.71 | 28,763,318 | -0.62(-4.34%) |
Sep 25, 2002 | 13.91 | 14.35 | 13.68 | 14.33 | 19,076,118 | +0.56(+4.04%) |
Sep 24, 2002 | 13.50 | 13.87 | 13.38 | 13.78 | 15,137,302 | +0.13(+0.96%) |
Sep 23, 2002 | 13.68 | 13.91 | 13.59 | 13.64 | 16,649,810 | -0.03(-0.24%) |
Sep 20, 2002 | 13.33 | 13.83 | 13.16 | 13.68 | 26,932,356 | +0.56(+4.24%) |
Sep 19, 2002 | 12.95 | 13.22 | 12.95 | 13.12 | 13,199,067 | -0.10(-0.79%) |
Sep 18, 2002 | 12.96 | 13.42 | 12.89 | 13.23 | 21,379,262 | +0.60(+4.74%) |
Sep 17, 2002 | 12.76 | 12.84 | 12.60 | 12.63 | 13,186,231 | +0.09(+0.73%) |
Sep 16, 2002 | 12.32 | 12.68 | 12.27 | 12.54 | 9,884,019 | +0.23(+1.83%) |
Sep 13, 2002 | 12.51 | 12.55 | 12.28 | 12.31 | 12,627,254 | -0.20(-1.57%) |
Sep 12, 2002 | 12.76 | 12.78 | 12.40 | 12.51 | 12,112,592 | -0.13(-1.01%) |
Sep 11, 2002 | 12.76 | 12.84 | 12.52 | 12.63 | 7,744,687 | +0.15(+1.21%) |
Sep 10, 2002 | 12.40 | 12.61 | 12.39 | 12.48 | 10,297,827 | +0.07(+0.58%) |
Sep 09, 2002 | 12.25 | 12.54 | 12.15 | 12.41 | 12,068,889 | +0.14(+1.15%) |
Sep 06, 2002 | 12.44 | 12.56 | 12.20 | 12.27 | 12,875,111 | -0.10(-0.79%) |
Sep 05, 2002 | 12.47 | 12.63 | 12.19 | 12.37 | 11,641,939 | -0.33(-2.58%) |
Sep 04, 2002 | 12.48 | 12.80 | 12.47 | 12.70 | 15,844,198 | +0.17(+1.36%) |
Sep 03, 2002 | 12.92 | 12.97 | 12.45 | 12.53 | 11,506,550 | -0.57(-4.37%) |
Aug 30, 2002 | 13.12 | 13.33 | 12.96 | 13.10 | 8,685,382 | -0.14(-1.09%) |
Aug 29, 2002 | 12.84 | 13.35 | 12.75 | 13.24 | 8,484,896 | +0.21(+1.58%) |
Aug 28, 2002 | 13.30 | 13.30 | 12.92 | 13.04 | 6,534,742 | -0.30(-2.26%) |
Aug 27, 2002 | 13.45 | 13.63 | 13.21 | 13.34 | 9,348,270 | -0.14(-1.02%) |
Aug 26, 2002 | 13.38 | 13.64 | 13.09 | 13.47 | 7,701,595 | +0.21(+1.60%) |
Aug 23, 2002 | 13.58 | 13.66 | 13.23 | 13.26 | 7,928,058 | -0.40(-2.90%) |
Aug 22, 2002 | 13.22 | 13.72 | 13.18 | 13.66 | 11,668,528 | +0.43(+3.21%) |
Aug 21, 2002 | 12.79 | 13.26 | 12.78 | 13.23 | 8,384,959 | +0.44(+3.43%) |
Aug 20, 2002 | 13.08 | 13.08 | 12.68 | 12.79 | 10,425,270 | -0.28(-2.13%) |
Aug 16, 2002 | 13.17 | 13.24 | 12.99 | 13.07 | 10,907,231 | -0.11(-0.87%) |
Aug 15, 2002 | 12.98 | 13.24 | 12.98 | 13.19 | 13,166,060 | +0.09(+0.72%) |
Aug 14, 2002 | 12.95 | 13.17 | 12.79 | 13.09 | 17,071,258 | +0.16(+1.24%) |
Aug 13, 2002 | 13.14 | 13.33 | 12.91 | 12.93 | 9,055,792 | -0.40(-2.99%) |
Aug 12, 2002 | 13.20 | 13.40 | 13.01 | 13.33 | 8,293,579 | +0.29(+2.21%) |
Aug 07, 2002 | 12.46 | 13.09 | 12.46 | 13.04 | 12,638,257 | +0.59(+4.70%) |
Aug 06, 2002 | 12.11 | 12.61 | 11.87 | 12.46 | 26,629,182 | +0.07(+0.58%) |
Aug 05, 2002 | 13.10 | 13.10 | 12.31 | 12.38 | 13,402,915 | -0.74(-5.66%) |
Aug 02, 2002 | 13.06 | 13.34 | 12.91 | 13.13 | 14,640,671 | +0.07(+0.53%) |