Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.04 | 10.04 | 9.434 | 9.623 | 38,070,992 | -0.54(-5.28%) |
Oct 30, 2002 | 10.10 | 10.27 | 10.06 | 10.16 | 11,003,933 | +0.18(+1.78%) |
Oct 29, 2002 | 10.35 | 10.35 | 9.927 | 9.981 | 13,847,511 | -0.49(-4.66%) |
Oct 28, 2002 | 10.43 | 10.55 | 10.37 | 10.47 | 9,808,097 | +0.05(+0.48%) |
Oct 25, 2002 | 10.35 | 10.48 | 10.34 | 10.42 | 9,014,271 | -0.02(-0.16%) |
Oct 24, 2002 | 10.46 | 10.55 | 10.34 | 10.44 | 10,316,231 | +0.05(+0.48%) |
Oct 23, 2002 | 10.16 | 10.39 | 10.04 | 10.39 | 11,840,279 | +0.18(+1.74%) |
Oct 22, 2002 | 10.42 | 10.44 | 10.08 | 10.21 | 12,066,233 | -0.38(-3.60%) |
Oct 21, 2002 | 10.61 | 10.73 | 10.51 | 10.59 | 7,308,897 | -0.07(-0.63%) |
Oct 18, 2002 | 10.56 | 10.67 | 10.42 | 10.66 | 4,427,717 | +0.09(+0.81%) |
Oct 17, 2002 | 10.63 | 10.70 | 10.53 | 10.57 | 8,823,457 | +0.10(+0.95%) |
Oct 16, 2002 | 10.58 | 10.69 | 10.39 | 10.47 | 7,690,524 | -0.10(-0.98%) |
Oct 15, 2002 | 10.46 | 10.58 | 10.39 | 10.58 | 12,293,593 | +0.24(+2.31%) |
Oct 14, 2002 | 10.24 | 10.36 | 10.14 | 10.34 | 7,033,043 | +0.10(+0.93%) |
Oct 11, 2002 | 10.22 | 10.34 | 10.13 | 10.24 | 7,975,163 | +0.10(+0.95%) |
Oct 10, 2002 | 9.697 | 10.17 | 9.697 | 10.14 | 10,762,517 | +0.41(+4.16%) |
Oct 09, 2002 | 9.805 | 9.932 | 9.694 | 9.739 | 10,538,319 | -0.16(-1.65%) |
Oct 08, 2002 | 10.07 | 10.12 | 9.818 | 9.903 | 13,152,078 | -0.13(-1.28%) |
Oct 07, 2002 | 10.22 | 10.35 | 10.03 | 10.03 | 11,737,669 | -0.06(-0.56%) |
Oct 04, 2002 | 10.41 | 10.41 | 10.02 | 10.09 | 11,194,043 | -0.20(-1.99%) |
Oct 03, 2002 | 10.24 | 10.44 | 10.17 | 10.29 | 12,376,876 | +0.11(+1.03%) |
Oct 02, 2002 | 10.21 | 10.50 | 10.08 | 10.19 | 5,481,936 | -0.07(-0.71%) |
Oct 01, 2002 | 9.939 | 10.33 | 9.910 | 10.26 | 12,677,680 | +0.41(+4.13%) |
Sep 30, 2002 | 10.10 | 10.10 | 9.704 | 9.853 | 15,261,921 | -0.24(-2.42%) |
Sep 27, 2002 | 10.36 | 10.47 | 10.03 | 10.10 | 9,423,659 | -0.32(-3.05%) |
Sep 26, 2002 | 10.12 | 10.42 | 10.12 | 10.42 | 10,744,946 | +0.43(+4.32%) |
Sep 25, 2002 | 9.776 | 10.00 | 9.718 | 9.984 | 9,800,015 | +0.21(+2.14%) |
Sep 24, 2002 | 9.867 | 9.912 | 9.749 | 9.775 | 10,233,299 | -0.14(-1.42%) |
Sep 23, 2002 | 9.967 | 10.07 | 9.815 | 9.916 | 8,930,285 | -0.12(-1.22%) |
Sep 20, 2002 | 10.06 | 10.10 | 9.961 | 10.04 | 13,491,888 | +0.09(+0.89%) |
Sep 19, 2002 | 10.06 | 10.19 | 9.934 | 9.950 | 7,149,007 | -0.19(-1.84%) |
Sep 18, 2002 | 10.15 | 10.29 | 10.00 | 10.14 | 7,685,253 | -0.02(-0.18%) |
Sep 17, 2002 | 10.49 | 10.49 | 10.09 | 10.15 | 11,248,160 | -0.37(-3.55%) |
Sep 16, 2002 | 10.39 | 10.54 | 10.33 | 10.53 | 7,198,906 | +0.12(+1.11%) |
Sep 13, 2002 | 10.24 | 10.44 | 10.21 | 10.41 | 7,683,495 | +0.01(+0.10%) |
Sep 12, 2002 | 10.56 | 10.59 | 10.36 | 10.40 | 10,562,918 | -0.18(-1.69%) |
Sep 11, 2002 | 10.88 | 10.88 | 10.54 | 10.58 | 4,357,436 | -0.14(-1.31%) |
Sep 10, 2002 | 10.56 | 10.74 | 10.56 | 10.72 | 1,194,781 | +0.20(+1.85%) |
Sep 09, 2002 | 10.61 | 10.63 | 10.47 | 10.53 | 8,489,621 | -0.10(-0.94%) |
Sep 06, 2002 | 10.56 | 10.71 | 10.47 | 10.63 | 5,517,076 | +0.21(+2.06%) |
Sep 05, 2002 | 10.36 | 10.45 | 10.23 | 10.41 | 8,775,315 | -0.04(-0.39%) |
Sep 04, 2002 | 10.39 | 10.48 | 9.988 | 10.46 | 13,461,316 | +0.15(+1.49%) |
Sep 03, 2002 | 10.71 | 10.71 | 10.27 | 10.30 | 13,941,688 | -0.60(-5.52%) |
Aug 30, 2002 | 10.71 | 11.02 | 10.71 | 10.90 | 7,156,386 | +0.08(+0.74%) |
Aug 29, 2002 | 10.85 | 10.92 | 10.71 | 10.82 | 6,536,154 | -0.13(-1.21%) |
Aug 28, 2002 | 10.99 | 11.02 | 10.83 | 10.96 | 10,853,179 | -0.16(-1.41%) |
Aug 27, 2002 | 11.29 | 11.38 | 11.09 | 11.11 | 8,879,331 | -0.14(-1.23%) |
Aug 26, 2002 | 11.11 | 11.30 | 11.03 | 11.25 | 8,829,080 | +0.09(+0.82%) |
Aug 23, 2002 | 11.10 | 11.23 | 11.02 | 11.16 | 7,627,270 | -0.04(-0.37%) |
Aug 22, 2002 | 10.97 | 11.24 | 10.92 | 11.20 | 8,266,127 | +0.27(+2.43%) |
Aug 21, 2002 | 10.76 | 10.98 | 10.65 | 10.93 | 11,054,886 | +0.21(+1.99%) |
Aug 20, 2002 | 10.81 | 10.89 | 10.53 | 10.72 | 12,881,847 | -0.22(-2.04%) |
Aug 16, 2002 | 10.94 | 11.01 | 10.88 | 10.94 | 7,906,287 | -0.13(-1.19%) |
Aug 15, 2002 | 10.99 | 11.18 | 10.96 | 11.08 | 10,425,167 | +0.06(+0.58%) |
Aug 14, 2002 | 10.81 | 11.03 | 10.67 | 11.01 | 11,451,975 | +0.30(+2.79%) |
Aug 13, 2002 | 10.68 | 10.89 | 10.58 | 10.71 | 9,994,694 | +0.04(+0.33%) |
Aug 12, 2002 | 10.64 | 10.75 | 10.49 | 10.68 | 7,389,017 | +0.44(+4.31%) |
Aug 07, 2002 | 10.17 | 10.30 | 9.981 | 10.24 | 8,442,182 | +0.20(+1.95%) |
Aug 06, 2002 | 9.832 | 10.21 | 9.798 | 10.04 | 11,512,066 | +0.36(+3.69%) |
Aug 05, 2002 | 10.07 | 10.22 | 9.618 | 9.684 | 11,311,062 | -0.39(-3.87%) |
Aug 02, 2002 | 10.10 | 10.23 | 9.941 | 10.07 | 12,968,293 | +0.04(+0.35%) |