Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.59 | 13.80 | 13.39 | 13.63 | 10,696,881 | -0.08(-0.57%) |
Oct 30, 2002 | 13.63 | 13.78 | 13.39 | 13.71 | 12,397,792 | +0.08(+0.57%) |
Oct 29, 2002 | 13.92 | 14.11 | 13.45 | 13.63 | 13,630,630 | -0.23(-1.67%) |
Oct 28, 2002 | 14.24 | 14.24 | 13.77 | 13.86 | 9,209,122 | -0.16(-1.16%) |
Oct 25, 2002 | 13.82 | 14.11 | 13.80 | 14.03 | 8,957,886 | +0.21(+1.48%) |
Oct 24, 2002 | 14.21 | 14.21 | 13.76 | 13.82 | 8,718,321 | -0.23(-1.65%) |
Oct 23, 2002 | 13.80 | 14.07 | 13.53 | 14.05 | 13,482,284 | +0.12(+0.84%) |
Oct 22, 2002 | 13.98 | 14.08 | 13.83 | 13.94 | 10,585,392 | -0.28(-1.95%) |
Oct 21, 2002 | 14.10 | 14.28 | 13.98 | 14.21 | 9,242,292 | -0.11(-0.80%) |
Oct 18, 2002 | 14.29 | 14.45 | 14.18 | 14.33 | 11,108,442 | -0.07(-0.45%) |
Oct 17, 2002 | 14.47 | 14.53 | 14.25 | 14.39 | 491,415 | +0.23(+1.61%) |
Oct 16, 2002 | 14.39 | 14.64 | 14.01 | 14.16 | 12,647,493 | -0.21(-1.43%) |
Oct 15, 2002 | 14.46 | 14.52 | 14.11 | 14.37 | 15,578,785 | +0.28(+1.96%) |
Oct 14, 2002 | 13.84 | 14.11 | 13.80 | 14.09 | 15,078,770 | +0.58(+4.31%) |
Oct 11, 2002 | 13.28 | 13.58 | 13.12 | 13.51 | 15,220,359 | +0.38(+2.93%) |
Oct 10, 2002 | 13.06 | 13.55 | 12.79 | 13.12 | 19,134,788 | +0.00(+0.02%) |
Oct 09, 2002 | 12.65 | 13.63 | 12.57 | 13.12 | 25,118,690 | +0.27(+2.10%) |
Oct 08, 2002 | 12.96 | 13.00 | 12.40 | 12.85 | 26,231,746 | -0.03(-0.20%) |
Oct 07, 2002 | 13.19 | 13.25 | 12.80 | 12.88 | 1,167,111 | -0.44(-3.28%) |
Oct 04, 2002 | 13.64 | 13.66 | 13.19 | 13.31 | 13,195,421 | -0.49(-3.54%) |
Oct 03, 2002 | 13.67 | 14.00 | 13.66 | 13.80 | 13,741,813 | +0.24(+1.78%) |
Oct 02, 2002 | 13.65 | 13.95 | 13.51 | 13.56 | 12,119,836 | -0.11(-0.83%) |
Oct 01, 2002 | 13.18 | 13.74 | 13.12 | 13.67 | 17,805,818 | +0.52(+3.96%) |
Sep 30, 2002 | 13.13 | 13.30 | 12.65 | 13.15 | 16,211,175 | +0.02(+0.12%) |
Sep 27, 2002 | 13.51 | 13.64 | 13.06 | 13.14 | 21,885,178 | -0.50(-3.70%) |
Sep 26, 2002 | 13.67 | 13.95 | 13.59 | 13.64 | 28,905,966 | -0.62(-4.34%) |
Sep 25, 2002 | 13.84 | 14.28 | 13.61 | 14.26 | 19,170,724 | +0.55(+4.04%) |
Sep 24, 2002 | 13.43 | 13.80 | 13.32 | 13.71 | 15,212,373 | +0.13(+0.96%) |
Sep 23, 2002 | 13.61 | 13.84 | 13.52 | 13.58 | 16,732,382 | -0.03(-0.24%) |
Sep 20, 2002 | 13.27 | 13.76 | 13.10 | 13.61 | 27,065,924 | +0.55(+4.24%) |
Sep 19, 2002 | 12.89 | 13.15 | 12.89 | 13.06 | 13,264,526 | -0.10(-0.79%) |
Sep 18, 2002 | 12.89 | 13.35 | 12.83 | 13.16 | 21,485,288 | +0.60(+4.74%) |
Sep 17, 2002 | 12.70 | 12.78 | 12.54 | 12.56 | 13,251,626 | +0.09(+0.73%) |
Sep 16, 2002 | 12.26 | 12.62 | 12.21 | 12.47 | 9,933,038 | +0.22(+1.83%) |
Sep 13, 2002 | 12.44 | 12.49 | 12.22 | 12.25 | 12,689,877 | -0.20(-1.57%) |
Sep 12, 2002 | 12.70 | 12.72 | 12.34 | 12.44 | 12,172,663 | -0.13(-1.01%) |
Sep 11, 2002 | 12.70 | 12.78 | 12.45 | 12.57 | 7,783,096 | +0.15(+1.21%) |
Sep 10, 2002 | 12.34 | 12.54 | 12.33 | 12.42 | 10,348,898 | +0.07(+0.58%) |
Sep 09, 2002 | 12.19 | 12.48 | 12.09 | 12.35 | 12,128,743 | +0.14(+1.15%) |
Sep 06, 2002 | 12.38 | 12.50 | 12.14 | 12.21 | 12,938,963 | -0.10(-0.79%) |
Sep 05, 2002 | 12.40 | 12.57 | 12.12 | 12.31 | 11,699,676 | -0.33(-2.58%) |
Sep 04, 2002 | 12.42 | 12.74 | 12.40 | 12.63 | 15,922,775 | +0.17(+1.36%) |
Sep 03, 2002 | 12.86 | 12.90 | 12.39 | 12.46 | 11,563,615 | -0.57(-4.37%) |
Aug 30, 2002 | 13.06 | 13.26 | 12.90 | 13.03 | 8,728,456 | -0.14(-1.09%) |
Aug 29, 2002 | 12.78 | 13.28 | 12.69 | 13.18 | 8,526,976 | +0.21(+1.58%) |
Aug 28, 2002 | 13.24 | 13.24 | 12.86 | 12.97 | 6,567,150 | -0.30(-2.26%) |
Aug 27, 2002 | 13.38 | 13.56 | 13.14 | 13.27 | 9,394,631 | -0.14(-1.02%) |
Aug 26, 2002 | 13.32 | 13.58 | 13.02 | 13.41 | 7,739,790 | +0.21(+1.60%) |
Aug 23, 2002 | 13.51 | 13.60 | 13.16 | 13.20 | 7,967,377 | -0.39(-2.90%) |
Aug 22, 2002 | 13.15 | 13.65 | 13.11 | 13.59 | 11,726,396 | +0.42(+3.21%) |
Aug 21, 2002 | 12.72 | 13.20 | 12.72 | 13.17 | 8,426,543 | +0.44(+3.43%) |
Aug 20, 2002 | 13.02 | 13.02 | 12.62 | 12.73 | 10,476,973 | -0.28(-2.13%) |
Aug 16, 2002 | 13.11 | 13.17 | 12.93 | 13.01 | 10,961,324 | -0.11(-0.87%) |
Aug 15, 2002 | 12.92 | 13.18 | 12.92 | 13.12 | 13,231,356 | +0.09(+0.72%) |
Aug 14, 2002 | 12.89 | 13.11 | 12.73 | 13.03 | 17,155,920 | +0.16(+1.24%) |
Aug 13, 2002 | 13.07 | 13.27 | 12.84 | 12.87 | 9,100,703 | -0.40(-2.99%) |
Aug 12, 2002 | 13.13 | 13.33 | 12.95 | 13.26 | 8,334,709 | +0.29(+2.21%) |
Aug 07, 2002 | 12.40 | 13.02 | 12.40 | 12.98 | 12,700,934 | +0.58(+4.70%) |
Aug 06, 2002 | 12.05 | 12.54 | 11.81 | 12.40 | 26,761,246 | +0.07(+0.58%) |
Aug 05, 2002 | 13.04 | 13.04 | 12.25 | 12.32 | 13,469,385 | -0.74(-5.66%) |
Aug 02, 2002 | 12.99 | 13.27 | 12.85 | 13.06 | 14,713,280 | +0.07(+0.53%) |