Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.99 | 12.04 | 11.85 | 12.02 | 3,615,046 | +0.01(+0.12%) |
Oct 30, 2002 | 12.04 | 12.13 | 11.87 | 12.00 | 3,504,472 | -0.20(-1.66%) |
Oct 29, 2002 | 11.94 | 12.22 | 11.80 | 12.21 | 2,897,929 | +0.26(+2.16%) |
Oct 28, 2002 | 12.23 | 12.24 | 11.89 | 11.95 | 2,400,749 | -0.15(-1.27%) |
Oct 25, 2002 | 12.00 | 12.21 | 11.98 | 12.10 | 2,471,169 | +0.02(+0.20%) |
Oct 24, 2002 | 12.31 | 12.39 | 12.02 | 12.08 | 3,854,556 | -0.27(-2.17%) |
Oct 23, 2002 | 12.39 | 12.44 | 12.15 | 12.35 | 3,027,066 | -0.17(-1.35%) |
Oct 22, 2002 | 12.49 | 12.59 | 12.32 | 12.51 | 3,477,635 | +0.04(+0.36%) |
Oct 21, 2002 | 12.41 | 12.57 | 12.27 | 12.47 | 807,110 | +0.08(+0.64%) |
Oct 18, 2002 | 12.02 | 12.39 | 11.98 | 12.39 | 2,909,430 | +0.30(+2.50%) |
Oct 17, 2002 | 12.32 | 12.34 | 12.04 | 12.09 | 2,722,382 | -0.06(-0.49%) |
Oct 16, 2002 | 12.24 | 12.32 | 12.02 | 12.15 | 3,703,021 | -0.09(-0.77%) |
Oct 15, 2002 | 12.30 | 12.30 | 12.06 | 12.24 | 4,975,228 | +0.22(+1.81%) |
Oct 14, 2002 | 11.91 | 12.12 | 11.91 | 12.02 | 2,521,412 | +0.11(+0.96%) |
Oct 11, 2002 | 11.89 | 12.04 | 11.83 | 11.91 | 3,690,914 | +0.02(+0.17%) |
Oct 10, 2002 | 11.99 | 12.12 | 11.77 | 11.89 | 3,115,041 | +0.00(+0.00%) |
Oct 09, 2002 | 12.24 | 12.27 | 11.84 | 11.89 | 5,713,936 | -0.40(-3.27%) |
Oct 08, 2002 | 12.29 | 12.54 | 12.27 | 12.29 | 5,424,991 | +0.01(+0.08%) |
Oct 07, 2002 | 12.22 | 12.38 | 12.17 | 12.28 | 4,285,755 | +0.13(+1.06%) |
Oct 04, 2002 | 12.31 | 12.41 | 11.97 | 12.15 | 3,965,937 | -0.06(-0.49%) |
Oct 03, 2002 | 12.24 | 12.44 | 12.21 | 12.21 | 5,384,433 | +0.12(+1.03%) |
Oct 02, 2002 | 12.54 | 12.59 | 11.77 | 12.09 | 5,083,179 | -0.47(-3.71%) |
Oct 01, 2002 | 12.30 | 12.55 | 12.24 | 12.55 | 4,199,596 | +0.24(+1.93%) |
Sep 30, 2002 | 12.22 | 12.46 | 12.05 | 12.32 | 2,999,423 | -0.16(-1.27%) |
Sep 27, 2002 | 12.76 | 12.82 | 12.35 | 12.47 | 3,406,004 | -0.36(-2.82%) |
Sep 26, 2002 | 12.71 | 12.86 | 12.54 | 12.84 | 3,296,439 | +0.23(+1.81%) |
Sep 25, 2002 | 12.28 | 12.71 | 12.07 | 12.61 | 4,552,303 | +0.46(+3.75%) |
Sep 24, 2002 | 12.12 | 12.23 | 11.95 | 12.15 | 3,933,047 | +0.01(+0.08%) |
Sep 23, 2002 | 12.23 | 12.32 | 12.03 | 12.14 | 3,502,454 | -0.08(-0.69%) |
Sep 20, 2002 | 12.23 | 12.38 | 12.14 | 12.23 | 6,920,364 | -0.03(-0.28%) |
Sep 19, 2002 | 12.69 | 12.90 | 12.26 | 12.26 | 6,207,282 | -0.63(-4.88%) |
Sep 18, 2002 | 12.92 | 12.98 | 12.75 | 12.89 | 2,639,653 | -0.06(-0.46%) |
Sep 17, 2002 | 12.91 | 13.06 | 12.72 | 12.95 | 5,047,465 | +0.12(+0.93%) |
Sep 16, 2002 | 12.52 | 12.84 | 12.42 | 12.83 | 3,146,720 | +0.26(+2.09%) |
Sep 13, 2002 | 12.39 | 12.61 | 12.32 | 12.57 | 1,775,642 | +0.13(+1.04%) |
Sep 12, 2002 | 12.54 | 12.61 | 12.37 | 12.44 | 2,373,105 | -0.22(-1.76%) |
Sep 11, 2002 | 12.66 | 12.72 | 12.56 | 12.66 | 1,156,588 | +0.08(+0.63%) |
Sep 10, 2002 | 12.64 | 12.64 | 12.39 | 12.58 | 3,538,371 | -0.03(-0.24%) |
Sep 09, 2002 | 12.63 | 12.81 | 12.55 | 12.61 | 3,334,979 | -0.02(-0.20%) |
Sep 06, 2002 | 12.84 | 12.84 | 12.64 | 12.64 | 2,655,190 | -0.09(-0.70%) |
Sep 05, 2002 | 12.64 | 12.88 | 12.52 | 12.73 | 3,538,371 | +0.04(+0.31%) |
Sep 04, 2002 | 12.71 | 12.83 | 12.56 | 12.69 | 3,907,018 | +0.10(+0.83%) |
Sep 03, 2002 | 12.84 | 12.93 | 12.58 | 12.58 | 3,848,099 | -0.45(-3.42%) |
Aug 30, 2002 | 12.95 | 13.16 | 12.91 | 13.03 | 2,316,608 | +0.12(+0.92%) |
Aug 29, 2002 | 13.02 | 13.16 | 12.77 | 12.91 | 3,559,759 | -0.27(-2.07%) |
Aug 28, 2002 | 13.28 | 13.35 | 13.12 | 13.18 | 4,257,102 | -0.12(-0.89%) |
Aug 27, 2002 | 13.06 | 13.35 | 12.79 | 13.30 | 4,875,752 | +0.33(+2.52%) |
Aug 26, 2002 | 13.08 | 13.11 | 12.81 | 12.97 | 1,839,000 | -0.02(-0.19%) |
Aug 23, 2002 | 13.00 | 13.11 | 12.93 | 13.00 | 3,069,641 | +0.01(+0.11%) |
Aug 22, 2002 | 12.80 | 13.02 | 12.71 | 12.98 | 2,422,541 | +0.18(+1.43%) |
Aug 21, 2002 | 12.82 | 12.89 | 12.64 | 12.80 | 2,453,816 | +0.01(+0.12%) |
Aug 20, 2002 | 12.82 | 12.89 | 12.64 | 12.79 | 2,049,454 | +0.01(+0.08%) |
Aug 16, 2002 | 12.69 | 12.89 | 12.59 | 12.78 | 2,992,562 | +0.07(+0.55%) |
Aug 15, 2002 | 12.94 | 12.98 | 12.54 | 12.71 | 4,216,343 | -0.27(-2.06%) |
Aug 14, 2002 | 12.75 | 12.99 | 12.60 | 12.97 | 3,933,854 | +0.23(+1.79%) |
Aug 13, 2002 | 12.62 | 12.93 | 12.45 | 12.75 | 3,389,257 | +0.13(+1.02%) |
Aug 12, 2002 | 12.68 | 12.79 | 12.43 | 12.62 | 2,657,006 | +0.29(+2.33%) |
Aug 07, 2002 | 12.24 | 12.37 | 12.08 | 12.33 | 2,592,639 | +0.20(+1.63%) |
Aug 06, 2002 | 12.15 | 12.34 | 12.04 | 12.13 | 4,163,477 | +0.11(+0.91%) |
Aug 05, 2002 | 12.34 | 12.41 | 12.02 | 12.02 | 2,241,950 | -0.26(-2.14%) |
Aug 02, 2002 | 12.29 | 12.49 | 12.10 | 12.29 | 3,249,425 | +0.02(+0.16%) |