Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.27 | 14.38 | 14.03 | 14.10 | 17,613,330 | -0.13(-0.92%) |
Oct 30, 2002 | 14.11 | 14.34 | 14.08 | 14.23 | 15,033,778 | +0.20(+1.45%) |
Oct 29, 2002 | 14.07 | 14.14 | 13.86 | 14.03 | 18,043,256 | -0.01(-0.09%) |
Oct 28, 2002 | 14.30 | 14.34 | 13.98 | 14.04 | 16,747,044 | -0.06(-0.46%) |
Oct 25, 2002 | 13.72 | 14.20 | 13.64 | 14.10 | 16,815,358 | +0.27(+1.96%) |
Oct 24, 2002 | 14.21 | 14.28 | 13.77 | 13.83 | 17,038,364 | -0.33(-2.31%) |
Oct 23, 2002 | 14.02 | 14.20 | 13.80 | 14.16 | 22,671,452 | +0.09(+0.65%) |
Oct 22, 2002 | 14.02 | 14.17 | 13.95 | 14.07 | 18,203,148 | -0.14(-0.99%) |
Oct 21, 2002 | 13.92 | 14.26 | 13.84 | 14.21 | 20,835,420 | +0.21(+1.49%) |
Oct 18, 2002 | 13.86 | 14.13 | 13.75 | 14.00 | 19,850,330 | +0.15(+1.08%) |
Oct 17, 2002 | 13.50 | 13.89 | 13.50 | 13.85 | 23,624,862 | +0.35(+2.59%) |
Oct 16, 2002 | 13.15 | 13.53 | 13.15 | 13.50 | 25,178,484 | +0.22(+1.67%) |
Oct 15, 2002 | 12.91 | 13.32 | 12.73 | 13.28 | 37,975,264 | +1.02(+8.30%) |
Oct 14, 2002 | 12.00 | 12.35 | 11.86 | 12.26 | 14,147,691 | +0.26(+2.21%) |
Oct 11, 2002 | 11.77 | 12.28 | 11.75 | 12.00 | 19,565,940 | +0.55(+4.84%) |
Oct 10, 2002 | 10.94 | 11.57 | 10.90 | 11.45 | 20,987,392 | +0.51(+4.64%) |
Oct 09, 2002 | 11.56 | 11.56 | 10.91 | 10.94 | 25,504,702 | -0.62(-5.33%) |
Oct 08, 2002 | 11.40 | 11.81 | 11.27 | 11.56 | 28,708,724 | +0.32(+2.88%) |
Oct 07, 2002 | 11.72 | 11.90 | 11.15 | 11.23 | 23,015,738 | -0.48(-4.14%) |
Oct 04, 2002 | 12.10 | 12.38 | 11.49 | 11.72 | 26,531,128 | -0.36(-3.01%) |
Oct 03, 2002 | 12.82 | 12.92 | 12.07 | 12.08 | 28,486,212 | -0.89(-6.84%) |
Oct 02, 2002 | 13.15 | 13.41 | 12.88 | 12.97 | 18,678,368 | -0.40(-2.96%) |
Oct 01, 2002 | 12.89 | 13.41 | 12.81 | 13.36 | 15,920,112 | +0.47(+3.68%) |
Sep 30, 2002 | 12.94 | 13.11 | 12.52 | 12.89 | 20,386,932 | -0.06(-0.44%) |
Sep 27, 2002 | 13.23 | 13.48 | 12.88 | 12.94 | 17,329,684 | -0.37(-2.79%) |
Sep 26, 2002 | 13.03 | 13.36 | 12.93 | 13.32 | 16,865,354 | +0.49(+3.81%) |
Sep 25, 2002 | 12.75 | 12.99 | 12.44 | 12.83 | 16,996,534 | +0.30(+2.42%) |
Sep 24, 2002 | 12.84 | 13.09 | 12.51 | 12.52 | 19,064,236 | -0.37(-2.90%) |
Sep 23, 2002 | 12.66 | 12.99 | 12.40 | 12.90 | 15,710,719 | +0.15(+1.19%) |
Sep 20, 2002 | 12.80 | 12.86 | 12.58 | 12.75 | 29,661,638 | -0.05(-0.41%) |
Sep 19, 2002 | 13.11 | 13.16 | 12.75 | 12.80 | 20,383,962 | -0.59(-4.43%) |
Sep 18, 2002 | 13.39 | 13.56 | 13.28 | 13.39 | 22,682,590 | -0.35(-2.57%) |
Sep 17, 2002 | 14.11 | 14.14 | 13.71 | 13.75 | 14,170,957 | -0.19(-1.35%) |
Sep 16, 2002 | 13.74 | 13.93 | 13.64 | 13.93 | 10,251,383 | +0.14(+1.00%) |
Sep 13, 2002 | 13.58 | 13.84 | 13.49 | 13.80 | 12,113,403 | +0.20(+1.44%) |
Sep 12, 2002 | 13.86 | 13.86 | 13.56 | 13.60 | 10,530,822 | -0.28(-2.05%) |
Sep 11, 2002 | 14.10 | 14.11 | 13.80 | 13.89 | 3,465,144 | +0.04(+0.31%) |
Sep 10, 2002 | 13.99 | 14.01 | 13.70 | 13.84 | 11,127,322 | -0.15(-1.04%) |
Sep 09, 2002 | 13.89 | 14.05 | 13.69 | 13.99 | 14,472,920 | -0.01(-0.06%) |
Sep 06, 2002 | 13.75 | 14.05 | 13.72 | 14.00 | 15,113,476 | +0.40(+2.93%) |
Sep 05, 2002 | 13.41 | 13.61 | 13.23 | 13.60 | 13,857,609 | -0.01(-0.07%) |
Sep 04, 2002 | 13.52 | 13.71 | 13.46 | 13.61 | 14,111,059 | +0.05(+0.36%) |
Sep 03, 2002 | 13.88 | 13.96 | 13.48 | 13.56 | 16,739,372 | -0.60(-4.21%) |
Aug 30, 2002 | 14.17 | 14.36 | 14.10 | 14.16 | 10,781,798 | -0.06(-0.40%) |
Aug 29, 2002 | 13.95 | 14.34 | 13.86 | 14.21 | 10,504,091 | +0.07(+0.50%) |
Aug 28, 2002 | 14.28 | 14.38 | 14.04 | 14.14 | 12,110,928 | -0.28(-1.95%) |
Aug 27, 2002 | 14.42 | 14.56 | 14.37 | 14.42 | 14,210,806 | +0.08(+0.56%) |
Aug 26, 2002 | 14.19 | 14.44 | 13.99 | 14.34 | 21,162,134 | +0.32(+2.31%) |
Aug 23, 2002 | 14.14 | 14.21 | 13.90 | 14.02 | 10,667,943 | -0.19(-1.35%) |
Aug 22, 2002 | 13.98 | 14.26 | 13.96 | 14.21 | 11,832,727 | +0.16(+1.16%) |
Aug 21, 2002 | 13.98 | 14.12 | 13.76 | 14.05 | 10,306,825 | +0.11(+0.77%) |
Aug 20, 2002 | 14.04 | 14.10 | 13.86 | 13.94 | 11,688,428 | +0.06(+0.44%) |
Aug 16, 2002 | 13.93 | 14.05 | 13.86 | 13.88 | 13,172,995 | -0.14(-0.99%) |
Aug 15, 2002 | 14.02 | 14.18 | 13.97 | 14.02 | 17,054,452 | +0.08(+0.58%) |
Aug 14, 2002 | 13.61 | 14.00 | 13.43 | 13.94 | 19,032,060 | +0.33(+2.43%) |
Aug 13, 2002 | 13.83 | 14.14 | 13.60 | 13.61 | 16,171,088 | -0.22(-1.59%) |
Aug 12, 2002 | 13.71 | 13.91 | 13.51 | 13.83 | 11,483,737 | +0.65(+4.90%) |
Aug 07, 2002 | 13.10 | 13.18 | 12.92 | 13.18 | 16,271,577 | +0.31(+2.39%) |
Aug 06, 2002 | 12.78 | 13.24 | 12.76 | 12.87 | 16,034,710 | +0.34(+2.69%) |
Aug 05, 2002 | 12.83 | 12.88 | 12.48 | 12.54 | 17,457,894 | -0.29(-2.28%) |
Aug 02, 2002 | 13.04 | 13.08 | 12.66 | 12.83 | 16,256,727 | -0.26(-1.99%) |