Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.52 | 14.60 | 14.28 | 14.44 | 12,492,029 | -0.08(-0.55%) |
Oct 30, 2002 | 14.53 | 14.67 | 14.37 | 14.52 | 13,590,465 | -0.01(-0.08%) |
Oct 29, 2002 | 14.37 | 14.56 | 14.21 | 14.53 | 24,712,972 | +0.53(+3.80%) |
Oct 28, 2002 | 14.48 | 14.48 | 13.83 | 14.00 | 22,418,692 | -0.48(-3.33%) |
Oct 25, 2002 | 14.46 | 14.56 | 14.29 | 14.48 | 10,641,290 | -0.02(-0.11%) |
Oct 24, 2002 | 14.89 | 14.89 | 14.45 | 14.49 | 10,827,528 | -0.36(-2.42%) |
Oct 23, 2002 | 14.76 | 14.85 | 14.55 | 14.85 | 12,805,693 | +0.11(+0.73%) |
Oct 22, 2002 | 14.93 | 14.98 | 14.61 | 14.75 | 14,567,601 | -0.30(-2.01%) |
Oct 21, 2002 | 14.85 | 15.05 | 14.71 | 15.05 | 10,398,384 | +0.07(+0.48%) |
Oct 18, 2002 | 14.69 | 14.98 | 14.66 | 14.98 | 10,503,756 | +0.23(+1.56%) |
Oct 17, 2002 | 14.84 | 14.87 | 14.66 | 14.75 | 11,761,474 | -0.03(-0.18%) |
Oct 16, 2002 | 14.69 | 14.85 | 14.65 | 14.77 | 10,997,225 | +0.01(+0.09%) |
Oct 15, 2002 | 15.02 | 15.04 | 14.56 | 14.76 | 21,895,204 | -0.14(-0.95%) |
Oct 14, 2002 | 14.69 | 14.90 | 14.65 | 14.90 | 9,794,030 | +0.17(+1.16%) |
Oct 11, 2002 | 14.59 | 14.76 | 14.45 | 14.73 | 14,799,480 | +0.20(+1.41%) |
Oct 10, 2002 | 14.45 | 14.64 | 14.28 | 14.53 | 14,408,013 | +0.13(+0.91%) |
Oct 09, 2002 | 14.58 | 14.69 | 14.35 | 14.40 | 16,006,657 | -0.18(-1.24%) |
Oct 08, 2002 | 14.60 | 14.83 | 14.54 | 14.58 | 14,909,752 | +0.06(+0.42%) |
Oct 07, 2002 | 14.45 | 14.82 | 14.44 | 14.52 | 16,212,499 | +0.07(+0.46%) |
Oct 04, 2002 | 14.69 | 14.71 | 14.26 | 14.45 | 15,981,539 | -0.21(-1.44%) |
Oct 03, 2002 | 14.78 | 15.07 | 14.61 | 14.66 | 15,836,041 | -0.12(-0.83%) |
Oct 02, 2002 | 14.76 | 14.89 | 14.69 | 14.78 | 10,971,188 | -0.10(-0.67%) |
Oct 01, 2002 | 14.61 | 14.88 | 14.45 | 14.88 | 15,928,547 | +0.29(+2.00%) |
Sep 30, 2002 | 14.43 | 14.66 | 14.23 | 14.59 | 20,773,796 | +0.20(+1.42%) |
Sep 27, 2002 | 14.82 | 14.87 | 14.36 | 14.39 | 13,476,517 | -0.43(-2.89%) |
Sep 26, 2002 | 14.68 | 14.82 | 14.55 | 14.81 | 12,614,860 | +0.27(+1.85%) |
Sep 25, 2002 | 14.43 | 14.69 | 14.36 | 14.54 | 13,093,933 | +0.17(+1.20%) |
Sep 24, 2002 | 14.72 | 14.74 | 14.36 | 14.37 | 15,750,273 | -0.44(-2.98%) |
Sep 23, 2002 | 14.69 | 14.85 | 14.61 | 14.81 | 10,802,717 | -0.06(-0.38%) |
Sep 20, 2002 | 14.87 | 14.93 | 14.73 | 14.87 | 19,347,606 | -0.00(-0.03%) |
Sep 19, 2002 | 14.94 | 15.10 | 14.87 | 14.87 | 10,674,678 | -0.16(-1.06%) |
Sep 18, 2002 | 14.91 | 15.16 | 14.80 | 15.03 | 10,462,404 | +0.01(+0.04%) |
Sep 17, 2002 | 15.19 | 15.26 | 14.98 | 15.03 | 12,631,401 | -0.15(-1.01%) |
Sep 16, 2002 | 15.02 | 15.18 | 14.99 | 15.18 | 11,122,813 | +0.16(+1.09%) |
Sep 13, 2002 | 14.85 | 15.02 | 14.80 | 15.02 | 9,390,923 | +0.13(+0.88%) |
Sep 12, 2002 | 14.86 | 14.90 | 14.74 | 14.89 | 8,774,010 | -0.11(-0.74%) |
Sep 11, 2002 | 14.97 | 15.02 | 14.83 | 15.00 | 7,506,796 | +0.06(+0.42%) |
Sep 10, 2002 | 14.85 | 14.99 | 14.71 | 14.94 | 9,471,177 | +0.11(+0.72%) |
Sep 09, 2002 | 14.57 | 14.83 | 14.53 | 14.83 | 8,398,165 | +0.15(+1.00%) |
Sep 06, 2002 | 14.85 | 14.85 | 14.56 | 14.68 | 10,896,755 | +0.02(+0.11%) |
Sep 05, 2002 | 14.45 | 14.79 | 14.40 | 14.67 | 17,667,482 | +0.21(+1.46%) |
Sep 04, 2002 | 14.20 | 14.51 | 14.12 | 14.46 | 14,646,017 | +0.33(+2.33%) |
Sep 03, 2002 | 14.47 | 14.47 | 14.10 | 14.13 | 12,475,182 | -0.34(-2.38%) |
Aug 30, 2002 | 14.34 | 14.64 | 14.28 | 14.47 | 9,378,058 | +0.13(+0.89%) |
Aug 29, 2002 | 14.54 | 14.59 | 14.32 | 14.34 | 12,190,618 | -0.30(-2.07%) |
Aug 28, 2002 | 14.20 | 14.77 | 14.20 | 14.65 | 8,103,492 | -0.11(-0.75%) |
Aug 27, 2002 | 14.73 | 14.84 | 14.57 | 14.76 | 10,438,818 | +0.00(+0.01%) |
Aug 26, 2002 | 14.73 | 14.77 | 14.55 | 14.76 | 9,911,042 | +0.02(+0.17%) |
Aug 23, 2002 | 14.72 | 14.85 | 14.68 | 14.73 | 7,768,693 | -0.08(-0.56%) |
Aug 22, 2002 | 14.72 | 14.87 | 14.65 | 14.81 | 8,957,491 | -0.02(-0.14%) |
Aug 21, 2002 | 14.73 | 14.85 | 14.66 | 14.84 | 9,242,362 | +0.11(+0.75%) |
Aug 20, 2002 | 14.75 | 14.84 | 14.69 | 14.73 | 10,339,879 | -0.17(-1.14%) |
Aug 19, 2002 | 14.79 | 14.94 | 14.70 | 14.89 | 11,679,076 | +0.04(+0.29%) |
Aug 16, 2002 | 14.69 | 14.85 | 14.54 | 14.85 | 14,765,173 | -0.05(-0.36%) |
Aug 15, 2002 | 15.03 | 15.16 | 14.80 | 14.91 | 13,792,631 | -0.26(-1.69%) |
Aug 14, 2002 | 14.70 | 15.16 | 14.58 | 15.16 | 13,672,251 | +0.46(+3.14%) |
Aug 13, 2002 | 14.68 | 14.97 | 14.64 | 14.70 | 14,011,951 | -0.13(-0.87%) |
Aug 12, 2002 | 14.69 | 14.92 | 14.68 | 14.83 | 9,501,502 | -0.05(-0.32%) |
Aug 09, 2002 | 14.63 | 14.93 | 14.61 | 14.88 | 13,163,772 | +0.05(+0.32%) |
Aug 08, 2002 | 14.52 | 14.84 | 14.42 | 14.83 | 15,164,298 | +0.31(+2.16%) |
Aug 07, 2002 | 14.40 | 14.54 | 14.12 | 14.52 | 16,704,436 | +0.20(+1.38%) |
Aug 06, 2002 | 14.48 | 14.58 | 14.22 | 14.32 | 19,989,024 | -0.05(-0.32%) |
Aug 05, 2002 | 14.59 | 14.59 | 14.23 | 14.36 | 24,383,992 | -0.30(-2.05%) |
Aug 02, 2002 | 14.34 | 14.67 | 14.34 | 14.66 | 22,225,104 | +0.32(+2.24%) |