Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.55 | 14.64 | 14.12 | 14.35 | 14,206,000 | -0.21(-1.43%) |
Oct 30, 2002 | 14.17 | 14.66 | 14.06 | 14.55 | 14,456,387 | +0.41(+2.88%) |
Oct 29, 2002 | 14.38 | 14.52 | 13.76 | 14.14 | 19,232,994 | -0.55(-3.72%) |
Oct 28, 2002 | 14.52 | 14.94 | 14.48 | 14.69 | 22,408,622 | +0.61(+4.32%) |
Oct 25, 2002 | 13.49 | 14.10 | 13.49 | 14.08 | 14,184,013 | +0.46(+3.40%) |
Oct 24, 2002 | 13.99 | 14.43 | 13.58 | 13.62 | 22,542,278 | -0.05(-0.35%) |
Oct 23, 2002 | 13.62 | 13.72 | 13.07 | 13.67 | 19,144,902 | -0.10(-0.70%) |
Oct 22, 2002 | 13.81 | 14.08 | 13.70 | 13.76 | 16,127,375 | -0.25(-1.78%) |
Oct 21, 2002 | 12.91 | 14.27 | 12.82 | 14.01 | 26,580,306 | +0.90(+6.85%) |
Oct 18, 2002 | 12.98 | 13.47 | 12.64 | 13.11 | 15,195,689 | +0.12(+0.96%) |
Oct 17, 2002 | 13.55 | 13.65 | 12.80 | 12.99 | 19,849,488 | +0.35(+2.73%) |
Oct 16, 2002 | 12.55 | 12.78 | 12.44 | 12.64 | 22,049,314 | -0.22(-1.72%) |
Oct 15, 2002 | 12.65 | 12.94 | 12.45 | 12.87 | 28,995,948 | +1.20(+10.25%) |
Oct 14, 2002 | 11.76 | 12.12 | 11.61 | 11.67 | 15,103,259 | -0.21(-1.80%) |
Oct 11, 2002 | 11.37 | 12.34 | 11.34 | 11.88 | 27,507,218 | +0.86(+7.77%) |
Oct 10, 2002 | 10.69 | 11.30 | 10.61 | 11.03 | 32,462,900 | +0.35(+3.24%) |
Oct 09, 2002 | 11.10 | 11.48 | 10.55 | 10.68 | 40,289,000 | -0.80(-6.93%) |
Oct 08, 2002 | 11.93 | 12.03 | 10.95 | 11.48 | 33,237,930 | -0.12(-1.01%) |
Oct 07, 2002 | 11.44 | 11.93 | 11.16 | 11.59 | 28,762,484 | +0.16(+1.39%) |
Oct 04, 2002 | 12.19 | 12.53 | 11.43 | 11.43 | 31,103,054 | -0.75(-6.13%) |
Oct 03, 2002 | 12.62 | 12.90 | 12.17 | 12.18 | 30,630,774 | -0.44(-3.45%) |
Oct 02, 2002 | 13.23 | 13.68 | 12.51 | 12.62 | 21,901,628 | -1.03(-7.55%) |
Oct 01, 2002 | 13.24 | 13.90 | 12.98 | 13.65 | 22,928,926 | +0.52(+3.95%) |
Sep 30, 2002 | 12.69 | 13.48 | 12.35 | 13.13 | 28,694,644 | +0.45(+3.54%) |
Sep 27, 2002 | 13.32 | 13.65 | 12.62 | 12.68 | 20,370,082 | -0.64(-4.83%) |
Sep 26, 2002 | 13.06 | 13.63 | 13.00 | 13.32 | 23,821,846 | +0.26(+2.01%) |
Sep 25, 2002 | 13.16 | 13.34 | 12.67 | 13.06 | 23,565,382 | +0.17(+1.34%) |
Sep 24, 2002 | 13.31 | 13.34 | 12.79 | 12.89 | 27,389,330 | -0.42(-3.17%) |
Sep 23, 2002 | 13.52 | 13.69 | 13.14 | 13.31 | 19,981,120 | -0.64(-4.61%) |
Sep 20, 2002 | 13.91 | 14.17 | 13.76 | 13.95 | 23,977,778 | +0.21(+1.56%) |
Sep 19, 2002 | 13.83 | 14.06 | 13.48 | 13.74 | 26,977,946 | -0.39(-2.79%) |
Sep 18, 2002 | 13.18 | 14.23 | 13.00 | 14.13 | 66,746,356 | -0.77(-5.15%) |
Sep 17, 2002 | 15.35 | 15.49 | 14.75 | 14.90 | 14,876,304 | -0.11(-0.74%) |
Sep 16, 2002 | 14.93 | 15.14 | 14.70 | 15.01 | 14,622,879 | -0.23(-1.50%) |
Sep 13, 2002 | 15.22 | 15.55 | 15.04 | 15.24 | 15,660,303 | +0.02(+0.14%) |
Sep 12, 2002 | 15.82 | 15.83 | 15.11 | 15.22 | 16,928,442 | -0.67(-4.22%) |
Sep 11, 2002 | 16.60 | 16.60 | 15.83 | 15.89 | 10,054,567 | -0.12(-0.73%) |
Sep 10, 2002 | 16.52 | 16.54 | 15.72 | 16.00 | 16,303,702 | -0.30(-1.87%) |
Sep 09, 2002 | 16.04 | 16.52 | 15.26 | 16.31 | 34,251,920 | -0.22(-1.34%) |
Sep 06, 2002 | 17.31 | 17.37 | 16.52 | 16.53 | 16,101,917 | -0.13(-0.79%) |
Sep 05, 2002 | 17.03 | 17.24 | 16.58 | 16.66 | 16,093,816 | -0.89(-5.08%) |
Sep 04, 2002 | 17.12 | 17.80 | 16.76 | 17.55 | 14,419,936 | +0.44(+2.59%) |
Sep 03, 2002 | 17.73 | 17.74 | 17.11 | 17.11 | 15,922,407 | -1.14(-6.25%) |
Aug 30, 2002 | 18.15 | 18.83 | 18.04 | 18.25 | 10,984,951 | -0.14(-0.75%) |
Aug 29, 2002 | 17.91 | 18.52 | 17.74 | 18.39 | 10,028,096 | +0.22(+1.22%) |
Aug 28, 2002 | 18.25 | 18.49 | 18.00 | 18.17 | 11,546,768 | -0.32(-1.76%) |
Aug 27, 2002 | 18.67 | 18.94 | 18.11 | 18.49 | 14,018,100 | +0.18(+0.98%) |
Aug 26, 2002 | 17.80 | 18.49 | 17.73 | 18.31 | 12,592,148 | +0.54(+3.03%) |
Aug 23, 2002 | 18.18 | 18.27 | 17.56 | 17.77 | 13,233,234 | -0.68(-3.67%) |
Aug 22, 2002 | 18.25 | 18.63 | 17.74 | 18.45 | 17,309,448 | -0.13(-0.71%) |
Aug 21, 2002 | 18.32 | 18.67 | 17.96 | 18.58 | 13,230,775 | +0.24(+1.28%) |
Aug 20, 2002 | 18.67 | 18.74 | 18.18 | 18.35 | 13,624,799 | -0.46(-2.46%) |
Aug 19, 2002 | 17.27 | 18.91 | 17.17 | 18.81 | 18,856,182 | +1.62(+9.45%) |
Aug 16, 2002 | 17.14 | 17.32 | 16.72 | 17.19 | 14,000,453 | +0.05(+0.28%) |
Aug 15, 2002 | 17.37 | 17.68 | 16.67 | 17.14 | 19,629,478 | -0.24(-1.39%) |
Aug 14, 2002 | 16.87 | 17.38 | 16.16 | 17.38 | 22,197,580 | +0.51(+3.03%) |
Aug 13, 2002 | 17.25 | 17.82 | 16.80 | 16.87 | 15,946,564 | -0.73(-4.16%) |
Aug 12, 2002 | 17.84 | 17.84 | 17.29 | 17.60 | 14,100,695 | -0.62(-3.38%) |
Aug 09, 2002 | 17.70 | 18.53 | 17.47 | 18.22 | 17,373,962 | -0.02(-0.11%) |
Aug 08, 2002 | 17.49 | 18.25 | 17.16 | 18.24 | 24,583,712 | +1.62(+9.73%) |
Aug 07, 2002 | 16.88 | 16.97 | 16.02 | 16.62 | 15,500,465 | +0.27(+1.65%) |
Aug 06, 2002 | 16.25 | 17.03 | 16.07 | 16.35 | 20,980,646 | +0.90(+5.82%) |
Aug 05, 2002 | 15.82 | 16.18 | 15.28 | 15.45 | 20,944,050 | -1.04(-6.29%) |
Aug 02, 2002 | 16.96 | 17.21 | 16.09 | 16.49 | 19,453,006 | -0.81(-4.68%) |