Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.53 | 13.64 | 13.30 | 13.37 | 18,578,382 | -0.12(-0.92%) |
Oct 30, 2002 | 13.38 | 13.60 | 13.35 | 13.49 | 15,857,493 | +0.19(+1.45%) |
Oct 29, 2002 | 13.34 | 13.41 | 13.14 | 13.30 | 19,031,864 | -0.01(-0.09%) |
Oct 28, 2002 | 13.56 | 13.60 | 13.25 | 13.31 | 17,664,632 | -0.06(-0.46%) |
Oct 25, 2002 | 13.00 | 13.46 | 12.93 | 13.37 | 17,736,688 | +0.26(+1.96%) |
Oct 24, 2002 | 13.47 | 13.54 | 13.06 | 13.12 | 17,971,912 | -0.31(-2.31%) |
Oct 23, 2002 | 13.29 | 13.46 | 13.08 | 13.43 | 23,913,642 | +0.09(+0.65%) |
Oct 22, 2002 | 13.29 | 13.44 | 13.23 | 13.34 | 19,200,516 | -0.13(-1.00%) |
Oct 21, 2002 | 13.20 | 13.52 | 13.12 | 13.47 | 21,977,014 | +0.20(+1.49%) |
Oct 18, 2002 | 13.14 | 13.40 | 13.03 | 13.28 | 20,937,948 | +0.14(+1.08%) |
Oct 17, 2002 | 12.80 | 13.17 | 12.80 | 13.13 | 24,919,290 | +0.33(+2.59%) |
Oct 16, 2002 | 12.47 | 12.83 | 12.47 | 12.80 | 26,558,038 | +0.21(+1.67%) |
Oct 15, 2002 | 12.24 | 12.63 | 12.07 | 12.59 | 40,055,964 | +0.97(+8.30%) |
Oct 14, 2002 | 11.38 | 11.71 | 11.24 | 11.63 | 14,922,857 | +0.25(+2.21%) |
Oct 11, 2002 | 11.16 | 11.64 | 11.14 | 11.38 | 20,637,976 | +0.52(+4.84%) |
Oct 10, 2002 | 10.37 | 10.97 | 10.33 | 10.85 | 22,137,312 | +0.48(+4.64%) |
Oct 09, 2002 | 10.96 | 10.96 | 10.34 | 10.37 | 26,902,130 | -0.58(-5.33%) |
Oct 08, 2002 | 10.81 | 11.19 | 10.69 | 10.95 | 30,281,702 | +0.31(+2.88%) |
Oct 07, 2002 | 11.11 | 11.28 | 10.57 | 10.65 | 24,276,794 | -0.46(-4.14%) |
Oct 04, 2002 | 11.47 | 11.74 | 10.89 | 11.11 | 27,984,794 | -0.34(-3.01%) |
Oct 03, 2002 | 12.15 | 12.25 | 11.44 | 11.45 | 30,047,000 | -0.84(-6.84%) |
Oct 02, 2002 | 12.47 | 12.71 | 12.21 | 12.29 | 19,701,774 | -0.38(-2.96%) |
Oct 01, 2002 | 12.22 | 12.71 | 12.15 | 12.67 | 16,792,390 | +0.45(+3.68%) |
Sep 30, 2002 | 12.27 | 12.43 | 11.87 | 12.22 | 21,503,952 | -0.05(-0.44%) |
Sep 27, 2002 | 12.55 | 12.78 | 12.21 | 12.27 | 18,279,194 | -0.35(-2.79%) |
Sep 26, 2002 | 12.35 | 12.67 | 12.26 | 12.62 | 17,789,424 | +0.46(+3.81%) |
Sep 25, 2002 | 12.08 | 12.31 | 11.80 | 12.16 | 17,927,792 | +0.29(+2.42%) |
Sep 24, 2002 | 12.17 | 12.41 | 11.86 | 11.87 | 20,108,784 | -0.35(-2.90%) |
Sep 23, 2002 | 12.00 | 12.32 | 11.76 | 12.23 | 16,571,524 | +0.14(+1.19%) |
Sep 20, 2002 | 12.14 | 12.19 | 11.93 | 12.08 | 31,286,828 | -0.05(-0.41%) |
Sep 19, 2002 | 12.43 | 12.48 | 12.09 | 12.13 | 21,500,818 | -0.56(-4.43%) |
Sep 18, 2002 | 12.70 | 12.86 | 12.59 | 12.70 | 23,925,390 | -0.34(-2.57%) |
Sep 17, 2002 | 13.38 | 13.41 | 12.99 | 13.03 | 14,947,397 | -0.18(-1.35%) |
Sep 16, 2002 | 13.02 | 13.21 | 12.93 | 13.21 | 10,813,066 | +0.13(+1.00%) |
Sep 13, 2002 | 12.87 | 13.12 | 12.79 | 13.08 | 12,777,109 | +0.19(+1.44%) |
Sep 12, 2002 | 13.14 | 13.14 | 12.85 | 12.89 | 11,107,816 | -0.27(-2.05%) |
Sep 11, 2002 | 13.36 | 13.38 | 13.08 | 13.16 | 3,655,003 | +0.04(+0.31%) |
Sep 10, 2002 | 13.26 | 13.28 | 12.99 | 13.12 | 11,736,999 | -0.14(-1.04%) |
Sep 09, 2002 | 13.17 | 13.32 | 12.98 | 13.26 | 15,265,905 | -0.01(-0.06%) |
Sep 06, 2002 | 13.03 | 13.32 | 13.01 | 13.27 | 15,941,558 | +0.38(+2.93%) |
Sep 05, 2002 | 12.72 | 12.90 | 12.54 | 12.89 | 14,616,881 | -0.01(-0.07%) |
Sep 04, 2002 | 12.82 | 12.99 | 12.76 | 12.90 | 14,884,218 | +0.05(+0.36%) |
Sep 03, 2002 | 13.16 | 13.23 | 12.78 | 12.86 | 17,656,538 | -0.56(-4.21%) |
Aug 30, 2002 | 13.44 | 13.62 | 13.37 | 13.42 | 11,372,543 | -0.05(-0.40%) |
Aug 29, 2002 | 13.22 | 13.59 | 13.14 | 13.48 | 11,079,621 | +0.07(+0.50%) |
Aug 28, 2002 | 13.54 | 13.63 | 13.31 | 13.41 | 12,774,498 | -0.27(-1.95%) |
Aug 27, 2002 | 13.67 | 13.81 | 13.62 | 13.67 | 14,989,430 | +0.08(+0.56%) |
Aug 26, 2002 | 13.45 | 13.69 | 13.26 | 13.60 | 22,321,628 | +0.31(+2.31%) |
Aug 23, 2002 | 13.40 | 13.47 | 13.17 | 13.29 | 11,252,450 | -0.18(-1.35%) |
Aug 22, 2002 | 13.26 | 13.52 | 13.24 | 13.47 | 12,481,053 | +0.16(+1.16%) |
Aug 21, 2002 | 13.25 | 13.39 | 13.04 | 13.32 | 10,871,546 | +0.10(+0.77%) |
Aug 20, 2002 | 13.31 | 13.37 | 13.14 | 13.22 | 12,328,848 | +0.06(+0.44%) |
Aug 16, 2002 | 13.21 | 13.32 | 13.14 | 13.16 | 13,894,756 | -0.13(-0.99%) |
Aug 15, 2002 | 13.29 | 13.44 | 13.24 | 13.29 | 17,988,882 | +0.08(+0.58%) |
Aug 14, 2002 | 12.90 | 13.27 | 12.74 | 13.21 | 20,074,844 | +0.31(+2.43%) |
Aug 13, 2002 | 13.11 | 13.40 | 12.89 | 12.90 | 17,057,118 | -0.21(-1.59%) |
Aug 12, 2002 | 12.99 | 13.19 | 12.81 | 13.11 | 12,112,942 | +0.61(+4.90%) |
Aug 07, 2002 | 12.42 | 12.50 | 12.25 | 12.50 | 17,163,112 | +0.29(+2.38%) |
Aug 06, 2002 | 12.11 | 12.55 | 12.09 | 12.21 | 16,913,266 | +0.32(+2.69%) |
Aug 05, 2002 | 12.17 | 12.21 | 11.84 | 11.89 | 18,414,430 | -0.28(-2.28%) |
Aug 02, 2002 | 12.36 | 12.40 | 12.00 | 12.16 | 17,147,448 | -0.25(-1.99%) |