Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.11 | 12.31 | 11.97 | 12.11 | 8,063,854 | -0.06(-0.49%) |
Oct 30, 2002 | 12.28 | 12.29 | 11.95 | 12.17 | 7,113,820 | -0.15(-1.19%) |
Oct 29, 2002 | 12.15 | 12.41 | 11.97 | 12.32 | 5,675,239 | +0.07(+0.55%) |
Oct 28, 2002 | 12.59 | 12.60 | 12.21 | 12.25 | 5,783,174 | -0.12(-0.97%) |
Oct 25, 2002 | 12.33 | 12.54 | 12.23 | 12.38 | 7,665,153 | -0.14(-1.12%) |
Oct 24, 2002 | 12.90 | 12.92 | 12.42 | 12.52 | 6,822,007 | -0.36(-2.81%) |
Oct 23, 2002 | 12.48 | 12.96 | 12.39 | 12.88 | 9,638,773 | +0.20(+1.58%) |
Oct 22, 2002 | 12.68 | 13.35 | 12.48 | 12.68 | 25,319,794 | +0.43(+3.55%) |
Oct 21, 2002 | 11.77 | 12.34 | 11.70 | 12.24 | 10,430,941 | +0.55(+4.69%) |
Oct 18, 2002 | 11.69 | 11.79 | 11.55 | 11.69 | 7,850,675 | -0.23(-1.96%) |
Oct 17, 2002 | 11.76 | 11.93 | 11.43 | 11.93 | 9,938,060 | +0.22(+1.89%) |
Oct 16, 2002 | 11.74 | 11.89 | 11.58 | 11.71 | 7,397,858 | -0.37(-3.10%) |
Oct 15, 2002 | 12.15 | 12.41 | 11.77 | 12.08 | 11,764,876 | +0.06(+0.50%) |
Oct 14, 2002 | 11.92 | 12.04 | 11.81 | 12.02 | 4,959,462 | +0.00(+0.00%) |
Oct 11, 2002 | 11.65 | 12.21 | 11.54 | 12.02 | 10,188,014 | +0.54(+4.66%) |
Oct 10, 2002 | 10.85 | 11.58 | 10.54 | 11.49 | 17,768,254 | +0.41(+3.68%) |
Oct 09, 2002 | 11.61 | 11.75 | 10.97 | 11.08 | 11,586,380 | -0.67(-5.69%) |
Oct 08, 2002 | 11.71 | 11.94 | 11.51 | 11.75 | 7,676,963 | +0.07(+0.63%) |
Oct 07, 2002 | 11.54 | 11.83 | 11.51 | 11.67 | 8,065,199 | -0.03(-0.29%) |
Oct 04, 2002 | 12.01 | 12.07 | 11.55 | 11.71 | 7,808,817 | -0.19(-1.63%) |
Oct 03, 2002 | 12.13 | 12.35 | 11.87 | 11.90 | 7,583,380 | -0.27(-2.20%) |
Oct 02, 2002 | 12.07 | 12.63 | 12.04 | 12.17 | 10,909,023 | -0.06(-0.49%) |
Oct 01, 2002 | 11.93 | 12.36 | 11.80 | 12.23 | 10,727,538 | +0.41(+3.51%) |
Sep 30, 2002 | 11.97 | 12.06 | 11.65 | 11.81 | 15,140,300 | -0.47(-3.86%) |
Sep 27, 2002 | 12.22 | 12.61 | 12.17 | 12.29 | 16,994,176 | -0.05(-0.43%) |
Sep 26, 2002 | 12.09 | 12.44 | 12.07 | 12.34 | 11,161,220 | +0.23(+1.93%) |
Sep 25, 2002 | 12.04 | 12.31 | 11.94 | 12.11 | 13,410,506 | +0.13(+1.12%) |
Sep 24, 2002 | 12.01 | 12.09 | 11.84 | 11.97 | 13,517,693 | -0.17(-1.43%) |
Sep 23, 2002 | 11.94 | 12.31 | 11.91 | 12.15 | 13,894,567 | +0.14(+1.17%) |
Sep 20, 2002 | 12.04 | 12.20 | 11.91 | 12.01 | 19,436,010 | +0.07(+0.56%) |
Sep 19, 2002 | 11.91 | 12.31 | 11.91 | 11.94 | 22,377,902 | -0.21(-1.71%) |
Sep 18, 2002 | 12.44 | 12.51 | 11.97 | 12.15 | 29,277,198 | -0.50(-3.97%) |
Sep 17, 2002 | 14.18 | 14.18 | 12.64 | 12.65 | 36,124,620 | -1.86(-12.82%) |
Sep 16, 2002 | 14.18 | 14.68 | 14.01 | 14.51 | 13,184,022 | +0.78(+5.65%) |
Sep 13, 2002 | 13.45 | 13.83 | 13.39 | 13.73 | 12,418,464 | +0.15(+1.08%) |
Sep 12, 2002 | 13.86 | 13.86 | 13.30 | 13.59 | 23,853,406 | -0.69(-4.83%) |
Sep 11, 2002 | 14.35 | 14.44 | 14.24 | 14.27 | 7,205,011 | +0.03(+0.19%) |
Sep 10, 2002 | 14.44 | 14.58 | 13.94 | 14.25 | 9,046,777 | -0.10(-0.70%) |
Sep 09, 2002 | 14.01 | 14.51 | 13.99 | 14.35 | 10,764,463 | +0.06(+0.42%) |
Sep 06, 2002 | 14.68 | 14.85 | 14.03 | 14.29 | 12,827,031 | -0.41(-2.78%) |
Sep 05, 2002 | 14.62 | 14.84 | 13.92 | 14.70 | 15,076,018 | -0.18(-1.21%) |
Sep 04, 2002 | 15.40 | 15.41 | 14.72 | 14.88 | 10,342,142 | -0.53(-3.43%) |
Sep 03, 2002 | 15.77 | 15.78 | 15.34 | 15.41 | 5,932,967 | -0.49(-3.07%) |
Aug 30, 2002 | 15.94 | 16.12 | 15.77 | 15.89 | 3,594,732 | -0.03(-0.21%) |
Aug 29, 2002 | 15.77 | 16.13 | 15.56 | 15.93 | 5,553,402 | +0.16(+1.02%) |
Aug 28, 2002 | 15.73 | 16.10 | 15.70 | 15.77 | 7,480,528 | -0.19(-1.17%) |
Aug 27, 2002 | 16.05 | 16.19 | 15.79 | 15.95 | 5,476,861 | -0.07(-0.46%) |
Aug 26, 2002 | 16.29 | 16.31 | 15.62 | 16.03 | 4,745,686 | -0.13(-0.79%) |
Aug 23, 2002 | 16.15 | 16.46 | 16.05 | 16.15 | 4,235,313 | -0.17(-1.02%) |
Aug 22, 2002 | 16.51 | 16.52 | 16.03 | 16.32 | 4,790,982 | -0.08(-0.49%) |
Aug 21, 2002 | 16.39 | 16.56 | 16.22 | 16.40 | 7,565,291 | +0.10(+0.62%) |
Aug 20, 2002 | 16.47 | 16.47 | 16.09 | 16.30 | 9,018,224 | -0.16(-0.97%) |
Aug 19, 2002 | 15.85 | 16.52 | 15.75 | 16.46 | 7,171,674 | +0.54(+3.40%) |
Aug 16, 2002 | 16.29 | 16.29 | 15.87 | 15.92 | 8,266,568 | -0.24(-1.49%) |
Aug 15, 2002 | 15.47 | 16.16 | 15.39 | 16.16 | 7,933,346 | +0.78(+5.04%) |
Aug 14, 2002 | 15.03 | 15.55 | 14.92 | 15.39 | 8,054,286 | +0.23(+1.50%) |
Aug 13, 2002 | 15.33 | 15.54 | 15.10 | 15.16 | 7,775,031 | -0.17(-1.13%) |
Aug 12, 2002 | 15.15 | 15.58 | 14.89 | 15.33 | 8,476,158 | +0.11(+0.70%) |
Aug 09, 2002 | 14.74 | 15.30 | 14.71 | 15.22 | 10,270,235 | +0.17(+1.16%) |
Aug 08, 2002 | 15.72 | 15.85 | 14.76 | 15.05 | 17,475,098 | -0.58(-3.68%) |
Aug 07, 2002 | 15.67 | 15.81 | 15.20 | 15.63 | 9,074,882 | +0.25(+1.65%) |
Aug 06, 2002 | 15.95 | 16.13 | 15.36 | 15.37 | 8,007,046 | -0.58(-3.61%) |
Aug 05, 2002 | 15.77 | 16.18 | 15.77 | 15.95 | 5,801,263 | +0.03(+0.17%) |
Aug 02, 2002 | 16.13 | 16.28 | 15.61 | 15.92 | 6,311,037 | -0.36(-2.22%) |