Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.90 | 13.98 | 13.67 | 13.82 | 13,049,386 | -0.08(-0.55%) |
Oct 30, 2002 | 13.91 | 14.05 | 13.75 | 13.90 | 14,196,831 | -0.01(-0.08%) |
Oct 29, 2002 | 13.76 | 13.94 | 13.60 | 13.91 | 25,815,592 | +0.51(+3.80%) |
Oct 28, 2002 | 13.86 | 13.86 | 13.24 | 13.40 | 23,418,948 | -0.46(-3.33%) |
Oct 25, 2002 | 13.84 | 13.94 | 13.68 | 13.86 | 11,116,073 | -0.02(-0.11%) |
Oct 24, 2002 | 14.26 | 14.26 | 13.83 | 13.88 | 11,310,620 | -0.34(-2.42%) |
Oct 23, 2002 | 14.13 | 14.22 | 13.93 | 14.22 | 13,377,045 | +0.10(+0.73%) |
Oct 22, 2002 | 14.29 | 14.34 | 13.99 | 14.12 | 15,217,564 | -0.29(-2.01%) |
Oct 21, 2002 | 14.21 | 14.41 | 14.08 | 14.41 | 10,862,329 | +0.07(+0.48%) |
Oct 18, 2002 | 14.06 | 14.34 | 14.04 | 14.34 | 10,972,402 | +0.22(+1.56%) |
Oct 17, 2002 | 14.20 | 14.24 | 14.03 | 14.12 | 12,286,236 | -0.03(-0.18%) |
Oct 16, 2002 | 14.07 | 14.21 | 14.03 | 14.14 | 11,487,888 | +0.01(+0.09%) |
Oct 15, 2002 | 14.38 | 14.40 | 13.94 | 14.13 | 22,872,104 | -0.14(-0.95%) |
Oct 14, 2002 | 14.06 | 14.27 | 14.02 | 14.27 | 10,231,011 | +0.16(+1.16%) |
Oct 11, 2002 | 13.97 | 14.13 | 13.84 | 14.10 | 15,459,789 | +0.20(+1.40%) |
Oct 10, 2002 | 13.83 | 14.01 | 13.67 | 13.91 | 15,050,855 | +0.12(+0.91%) |
Oct 09, 2002 | 13.95 | 14.06 | 13.74 | 13.78 | 16,720,826 | -0.17(-1.24%) |
Oct 08, 2002 | 13.98 | 14.19 | 13.92 | 13.95 | 15,574,981 | +0.06(+0.42%) |
Oct 07, 2002 | 13.83 | 14.19 | 13.82 | 13.90 | 16,935,852 | +0.06(+0.46%) |
Oct 04, 2002 | 14.06 | 14.08 | 13.65 | 13.83 | 16,694,588 | -0.20(-1.44%) |
Oct 03, 2002 | 14.15 | 14.43 | 13.99 | 14.03 | 16,542,598 | -0.12(-0.83%) |
Oct 02, 2002 | 14.13 | 14.26 | 14.06 | 14.15 | 11,460,690 | -0.10(-0.67%) |
Oct 01, 2002 | 13.99 | 14.25 | 13.83 | 14.25 | 16,639,231 | +0.28(+2.00%) |
Sep 30, 2002 | 13.81 | 14.03 | 13.63 | 13.97 | 21,700,660 | +0.20(+1.42%) |
Sep 27, 2002 | 14.19 | 14.24 | 13.75 | 13.77 | 14,077,799 | -0.41(-2.89%) |
Sep 26, 2002 | 14.06 | 14.19 | 13.93 | 14.18 | 13,177,698 | +0.26(+1.85%) |
Sep 25, 2002 | 13.81 | 14.06 | 13.75 | 13.92 | 13,678,145 | +0.17(+1.20%) |
Sep 24, 2002 | 14.09 | 14.11 | 13.75 | 13.76 | 16,453,004 | -0.42(-2.98%) |
Sep 23, 2002 | 14.07 | 14.22 | 13.99 | 14.18 | 11,284,702 | -0.05(-0.38%) |
Sep 20, 2002 | 14.24 | 14.29 | 14.10 | 14.23 | 20,210,838 | -0.00(-0.03%) |
Sep 19, 2002 | 14.30 | 14.46 | 14.24 | 14.24 | 11,150,950 | -0.15(-1.06%) |
Sep 18, 2002 | 14.27 | 14.51 | 14.16 | 14.39 | 10,929,205 | +0.01(+0.04%) |
Sep 17, 2002 | 14.54 | 14.61 | 14.34 | 14.39 | 13,194,977 | -0.15(-1.01%) |
Sep 16, 2002 | 14.38 | 14.53 | 14.35 | 14.53 | 11,619,080 | +0.16(+1.09%) |
Sep 13, 2002 | 14.22 | 14.38 | 14.16 | 14.38 | 9,809,918 | +0.12(+0.88%) |
Sep 12, 2002 | 14.23 | 14.27 | 14.11 | 14.25 | 9,165,480 | -0.11(-0.74%) |
Sep 11, 2002 | 14.33 | 14.38 | 14.20 | 14.36 | 7,841,727 | +0.06(+0.42%) |
Sep 10, 2002 | 14.22 | 14.35 | 14.08 | 14.30 | 9,893,753 | +0.10(+0.72%) |
Sep 09, 2002 | 13.95 | 14.20 | 13.91 | 14.20 | 8,772,866 | +0.14(+1.00%) |
Sep 06, 2002 | 14.21 | 14.21 | 13.94 | 14.06 | 11,382,935 | +0.02(+0.11%) |
Sep 05, 2002 | 13.84 | 14.16 | 13.78 | 14.04 | 18,455,752 | +0.20(+1.46%) |
Sep 04, 2002 | 13.59 | 13.89 | 13.52 | 13.84 | 15,299,479 | +0.32(+2.33%) |
Sep 03, 2002 | 13.85 | 13.85 | 13.49 | 13.52 | 13,031,787 | -0.33(-2.38%) |
Aug 30, 2002 | 13.73 | 14.01 | 13.67 | 13.85 | 9,796,479 | +0.12(+0.89%) |
Aug 29, 2002 | 13.92 | 13.97 | 13.70 | 13.73 | 12,734,527 | -0.29(-2.07%) |
Aug 28, 2002 | 13.59 | 14.14 | 13.59 | 14.02 | 8,465,046 | -0.11(-0.75%) |
Aug 27, 2002 | 14.10 | 14.21 | 13.95 | 14.13 | 10,904,567 | +0.00(+0.01%) |
Aug 26, 2002 | 14.10 | 14.14 | 13.93 | 14.13 | 10,353,243 | +0.02(+0.17%) |
Aug 23, 2002 | 14.09 | 14.21 | 14.05 | 14.10 | 8,115,309 | -0.08(-0.56%) |
Aug 22, 2002 | 14.09 | 14.23 | 14.02 | 14.18 | 9,357,148 | -0.02(-0.14%) |
Aug 21, 2002 | 14.10 | 14.22 | 14.03 | 14.20 | 9,654,728 | +0.11(+0.75%) |
Aug 20, 2002 | 14.12 | 14.20 | 14.06 | 14.10 | 10,801,213 | -0.16(-1.14%) |
Aug 19, 2002 | 14.16 | 14.30 | 14.07 | 14.26 | 12,200,162 | +0.04(+0.29%) |
Aug 16, 2002 | 14.06 | 14.22 | 13.92 | 14.22 | 15,423,951 | -0.05(-0.36%) |
Aug 15, 2002 | 14.38 | 14.52 | 14.17 | 14.27 | 14,408,017 | -0.25(-1.69%) |
Aug 14, 2002 | 14.07 | 14.52 | 13.96 | 14.52 | 14,282,266 | +0.44(+3.14%) |
Aug 13, 2002 | 14.06 | 14.33 | 14.02 | 14.07 | 14,637,122 | -0.12(-0.87%) |
Aug 12, 2002 | 14.06 | 14.29 | 14.06 | 14.20 | 9,925,431 | -0.05(-0.32%) |
Aug 09, 2002 | 14.01 | 14.30 | 13.99 | 14.24 | 13,751,100 | +0.05(+0.32%) |
Aug 08, 2002 | 13.90 | 14.21 | 13.80 | 14.20 | 15,840,884 | +0.30(+2.16%) |
Aug 07, 2002 | 13.78 | 13.92 | 13.52 | 13.90 | 17,449,738 | +0.19(+1.38%) |
Aug 06, 2002 | 13.86 | 13.96 | 13.61 | 13.71 | 20,880,874 | -0.04(-0.32%) |
Aug 05, 2002 | 13.97 | 13.97 | 13.63 | 13.75 | 25,471,934 | -0.29(-2.05%) |
Aug 02, 2002 | 13.73 | 14.05 | 13.72 | 14.04 | 23,216,722 | +0.31(+2.24%) |