Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.31 | 13.44 | 12.88 | 12.97 | 2,305,466 | -0.12(-0.95%) |
Oct 30, 2002 | 13.16 | 13.31 | 12.91 | 13.09 | 3,008,432 | +0.02(+0.14%) |
Oct 29, 2002 | 13.62 | 13.75 | 12.97 | 13.07 | 2,730,128 | -0.60(-4.42%) |
Oct 28, 2002 | 13.97 | 14.08 | 13.65 | 13.68 | 3,436,584 | -0.22(-1.60%) |
Oct 25, 2002 | 13.31 | 13.91 | 13.24 | 13.90 | 3,849,875 | +0.70(+5.32%) |
Oct 24, 2002 | 13.32 | 13.79 | 13.13 | 13.20 | 5,691,839 | -0.09(-0.67%) |
Oct 23, 2002 | 13.08 | 13.32 | 13.07 | 13.29 | 3,095,346 | +0.14(+1.08%) |
Oct 22, 2002 | 12.70 | 13.35 | 12.62 | 13.15 | 4,256,636 | +0.27(+2.07%) |
Oct 21, 2002 | 12.44 | 12.97 | 12.30 | 12.88 | 5,336,866 | +0.49(+3.94%) |
Oct 18, 2002 | 12.44 | 12.49 | 12.17 | 12.39 | 4,822,363 | -0.47(-3.66%) |
Oct 17, 2002 | 12.26 | 12.90 | 12.21 | 12.86 | 3,978,782 | +1.05(+8.87%) |
Oct 16, 2002 | 12.04 | 12.16 | 11.55 | 11.81 | 4,309,775 | -0.36(-2.92%) |
Oct 15, 2002 | 11.72 | 12.21 | 11.56 | 12.17 | 4,042,954 | +0.79(+6.95%) |
Oct 14, 2002 | 11.34 | 11.72 | 11.25 | 11.38 | 1,843,990 | -0.17(-1.46%) |
Oct 11, 2002 | 11.32 | 11.72 | 11.21 | 11.55 | 3,045,810 | +0.49(+4.42%) |
Oct 10, 2002 | 10.35 | 11.09 | 9.975 | 11.06 | 3,426,226 | +0.76(+7.33%) |
Oct 09, 2002 | 10.77 | 10.85 | 10.22 | 10.30 | 3,268,611 | -0.55(-5.07%) |
Oct 08, 2002 | 10.78 | 10.96 | 10.57 | 10.85 | 2,341,380 | +0.07(+0.66%) |
Oct 07, 2002 | 11.09 | 11.37 | 10.65 | 10.78 | 2,708,737 | -0.30(-2.72%) |
Oct 04, 2002 | 11.46 | 11.46 | 10.76 | 11.09 | 2,352,413 | -0.05(-0.48%) |
Oct 03, 2002 | 11.07 | 11.55 | 11.07 | 11.14 | 2,933,677 | +0.09(+0.80%) |
Oct 02, 2002 | 11.90 | 11.97 | 11.05 | 11.05 | 3,750,014 | -0.88(-7.37%) |
Oct 01, 2002 | 11.63 | 11.96 | 11.44 | 11.93 | 3,337,511 | +0.33(+2.83%) |
Sep 30, 2002 | 11.12 | 11.60 | 10.92 | 11.60 | 2,670,909 | +0.29(+2.59%) |
Sep 27, 2002 | 12.21 | 12.38 | 11.24 | 11.31 | 3,351,021 | -0.99(-8.09%) |
Sep 26, 2002 | 11.72 | 12.33 | 11.67 | 12.30 | 2,355,340 | +0.52(+4.37%) |
Sep 25, 2002 | 11.15 | 11.87 | 11.14 | 11.79 | 3,480,153 | +0.68(+6.16%) |
Sep 24, 2002 | 11.68 | 11.84 | 11.04 | 11.10 | 3,453,584 | -0.90(-7.48%) |
Sep 23, 2002 | 12.20 | 12.20 | 11.67 | 12.00 | 3,151,525 | -0.29(-2.38%) |
Sep 20, 2002 | 12.22 | 12.37 | 11.91 | 12.29 | 3,380,855 | +0.08(+0.65%) |
Sep 19, 2002 | 12.04 | 12.38 | 11.98 | 12.21 | 2,774,936 | -0.03(-0.22%) |
Sep 18, 2002 | 12.44 | 12.47 | 12.08 | 12.24 | 3,282,008 | -0.42(-3.30%) |
Sep 17, 2002 | 12.70 | 12.76 | 12.27 | 12.66 | 5,097,853 | +0.30(+2.44%) |
Sep 16, 2002 | 12.26 | 12.36 | 11.90 | 12.36 | 1,899,606 | +0.05(+0.43%) |
Sep 13, 2002 | 11.99 | 12.31 | 11.63 | 12.30 | 3,346,630 | +0.04(+0.36%) |
Sep 12, 2002 | 12.30 | 12.48 | 12.21 | 12.26 | 1,807,401 | -0.40(-3.16%) |
Sep 11, 2002 | 12.86 | 12.88 | 12.60 | 12.66 | 1,535,514 | -0.02(-0.14%) |
Sep 10, 2002 | 12.63 | 12.85 | 12.41 | 12.68 | 1,867,970 | -0.04(-0.35%) |
Sep 09, 2002 | 12.42 | 12.76 | 12.18 | 12.72 | 1,678,156 | +0.21(+1.70%) |
Sep 06, 2002 | 12.48 | 12.60 | 12.35 | 12.51 | 2,157,758 | +0.10(+0.79%) |
Sep 05, 2002 | 12.44 | 12.48 | 12.12 | 12.41 | 3,447,504 | -0.28(-2.24%) |
Sep 04, 2002 | 12.07 | 12.70 | 11.95 | 12.69 | 5,211,224 | +0.31(+2.51%) |
Sep 03, 2002 | 12.41 | 12.59 | 12.21 | 12.38 | 3,532,166 | -0.24(-1.90%) |
Aug 30, 2002 | 12.64 | 12.93 | 12.53 | 12.62 | 2,484,585 | -0.28(-2.14%) |
Aug 29, 2002 | 12.48 | 13.10 | 12.30 | 12.90 | 3,233,260 | +0.16(+1.26%) |
Aug 28, 2002 | 12.90 | 12.90 | 12.43 | 12.74 | 4,082,358 | -0.20(-1.58%) |
Aug 27, 2002 | 13.23 | 13.38 | 12.86 | 12.94 | 112,582 | -0.28(-2.08%) |
Aug 26, 2002 | 13.01 | 13.28 | 12.81 | 13.22 | 2,439,327 | +0.18(+1.36%) |
Aug 23, 2002 | 13.41 | 13.45 | 12.97 | 13.04 | 3,001,677 | -0.49(-3.61%) |
Aug 22, 2002 | 13.15 | 13.59 | 12.70 | 13.53 | 6,855,042 | +0.34(+2.56%) |
Aug 21, 2002 | 12.18 | 13.19 | 12.17 | 13.19 | 8,193,762 | +1.24(+10.41%) |
Aug 20, 2002 | 11.77 | 12.04 | 11.40 | 11.95 | 3,632,027 | +0.53(+4.67%) |
Aug 16, 2002 | 11.06 | 11.56 | 10.76 | 11.41 | 4,462,662 | +0.33(+2.96%) |
Aug 15, 2002 | 10.66 | 11.09 | 10.21 | 11.09 | 7,016,711 | +0.67(+6.39%) |
Aug 14, 2002 | 11.17 | 11.17 | 9.868 | 10.42 | 13,884,476 | -0.77(-6.91%) |
Aug 13, 2002 | 11.31 | 11.74 | 11.14 | 11.19 | 3,457,186 | -0.11(-0.94%) |
Aug 12, 2002 | 11.50 | 11.55 | 11.22 | 11.30 | 2,324,718 | +0.34(+3.08%) |
Aug 07, 2002 | 10.79 | 11.01 | 10.63 | 10.96 | 3,505,147 | +0.21(+1.98%) |
Aug 06, 2002 | 11.10 | 11.64 | 10.74 | 10.75 | 5,353,415 | -0.36(-3.20%) |
Aug 05, 2002 | 11.19 | 11.41 | 10.96 | 11.10 | 4,683,099 | -0.31(-2.72%) |
Aug 02, 2002 | 11.90 | 12.06 | 11.24 | 11.41 | 3,534,418 | -0.49(-4.11%) |