Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.04 | 14.13 | 13.62 | 13.84 | 14,720,964 | -0.20(-1.43%) |
Oct 30, 2002 | 13.68 | 14.14 | 13.57 | 14.04 | 14,980,428 | +0.39(+2.88%) |
Oct 29, 2002 | 13.88 | 14.01 | 13.28 | 13.65 | 19,930,186 | -0.53(-3.72%) |
Oct 28, 2002 | 14.01 | 14.42 | 13.98 | 14.18 | 23,220,930 | +0.59(+4.32%) |
Oct 25, 2002 | 13.02 | 13.61 | 13.02 | 13.59 | 14,698,180 | +0.45(+3.40%) |
Oct 24, 2002 | 13.50 | 13.93 | 13.11 | 13.14 | 23,359,430 | -0.05(-0.35%) |
Oct 23, 2002 | 13.14 | 13.24 | 12.62 | 13.19 | 19,838,900 | -0.09(-0.70%) |
Oct 22, 2002 | 13.33 | 13.59 | 13.22 | 13.28 | 16,711,989 | -0.24(-1.78%) |
Oct 21, 2002 | 12.46 | 13.77 | 12.38 | 13.52 | 27,543,836 | +0.87(+6.85%) |
Oct 18, 2002 | 12.53 | 13.00 | 12.20 | 12.66 | 15,746,530 | +0.12(+0.96%) |
Oct 17, 2002 | 13.08 | 13.18 | 12.36 | 12.54 | 20,569,028 | +0.33(+2.73%) |
Oct 16, 2002 | 12.11 | 12.33 | 12.01 | 12.20 | 22,848,596 | -0.21(-1.72%) |
Oct 15, 2002 | 12.21 | 12.49 | 12.02 | 12.42 | 30,047,044 | +1.15(+10.25%) |
Oct 14, 2002 | 11.35 | 11.70 | 11.21 | 11.26 | 15,650,748 | -0.21(-1.80%) |
Oct 11, 2002 | 10.97 | 11.91 | 10.94 | 11.47 | 28,504,348 | +0.83(+7.77%) |
Oct 10, 2002 | 10.31 | 10.91 | 10.23 | 10.64 | 33,639,672 | +0.33(+3.24%) |
Oct 09, 2002 | 10.71 | 11.08 | 10.18 | 10.31 | 41,749,468 | -0.77(-6.93%) |
Oct 08, 2002 | 11.51 | 11.61 | 10.57 | 11.07 | 34,442,800 | -0.11(-1.01%) |
Oct 07, 2002 | 11.04 | 11.51 | 10.77 | 11.19 | 29,805,118 | +0.15(+1.39%) |
Oct 04, 2002 | 11.76 | 12.10 | 11.03 | 11.03 | 32,230,532 | -0.72(-6.13%) |
Oct 03, 2002 | 12.18 | 12.45 | 11.74 | 11.76 | 31,741,132 | -0.42(-3.45%) |
Oct 02, 2002 | 12.77 | 13.20 | 12.07 | 12.18 | 22,695,556 | -0.99(-7.55%) |
Oct 01, 2002 | 12.78 | 13.41 | 12.53 | 13.17 | 23,760,094 | +0.50(+3.95%) |
Sep 30, 2002 | 12.24 | 13.01 | 11.92 | 12.67 | 29,734,818 | +0.43(+3.54%) |
Sep 27, 2002 | 12.86 | 13.18 | 12.18 | 12.24 | 21,108,492 | -0.62(-4.83%) |
Sep 26, 2002 | 12.60 | 13.16 | 12.54 | 12.86 | 24,685,382 | +0.25(+2.01%) |
Sep 25, 2002 | 12.70 | 12.88 | 12.22 | 12.60 | 24,419,622 | +0.17(+1.34%) |
Sep 24, 2002 | 12.85 | 12.88 | 12.34 | 12.44 | 28,382,186 | -0.41(-3.17%) |
Sep 23, 2002 | 13.05 | 13.21 | 12.68 | 12.84 | 20,705,430 | -0.62(-4.61%) |
Sep 20, 2002 | 13.42 | 13.68 | 13.28 | 13.46 | 24,846,966 | +0.21(+1.56%) |
Sep 19, 2002 | 13.34 | 13.57 | 13.01 | 13.26 | 27,955,892 | -0.38(-2.79%) |
Sep 18, 2002 | 12.72 | 13.74 | 12.54 | 13.64 | 69,165,896 | -0.74(-5.15%) |
Sep 17, 2002 | 14.81 | 14.94 | 14.24 | 14.38 | 15,415,567 | -0.11(-0.74%) |
Sep 16, 2002 | 14.41 | 14.61 | 14.18 | 14.48 | 15,152,955 | -0.22(-1.50%) |
Sep 13, 2002 | 14.68 | 15.01 | 14.51 | 14.70 | 16,227,985 | +0.02(+0.14%) |
Sep 12, 2002 | 15.26 | 15.28 | 14.58 | 14.68 | 17,542,094 | -0.65(-4.22%) |
Sep 11, 2002 | 16.02 | 16.02 | 15.28 | 15.33 | 10,419,043 | -0.11(-0.73%) |
Sep 10, 2002 | 15.94 | 15.96 | 15.17 | 15.44 | 16,894,708 | -0.29(-1.86%) |
Sep 09, 2002 | 15.48 | 15.94 | 14.73 | 15.74 | 35,493,548 | -0.21(-1.34%) |
Sep 06, 2002 | 16.71 | 16.77 | 15.94 | 15.95 | 16,685,608 | -0.13(-0.79%) |
Sep 05, 2002 | 16.43 | 16.64 | 16.00 | 16.08 | 16,677,214 | -0.86(-5.08%) |
Sep 04, 2002 | 16.52 | 17.18 | 16.18 | 16.94 | 14,942,655 | +0.43(+2.59%) |
Sep 03, 2002 | 17.11 | 17.12 | 16.51 | 16.51 | 16,499,591 | -1.10(-6.25%) |
Aug 30, 2002 | 17.51 | 18.17 | 17.41 | 17.61 | 11,383,153 | -0.13(-0.75%) |
Aug 29, 2002 | 17.28 | 17.87 | 17.12 | 17.75 | 10,391,612 | +0.21(+1.22%) |
Aug 28, 2002 | 17.61 | 17.85 | 17.37 | 17.53 | 11,965,336 | -0.31(-1.76%) |
Aug 27, 2002 | 18.01 | 18.28 | 17.48 | 17.85 | 14,526,253 | +0.17(+0.98%) |
Aug 26, 2002 | 17.18 | 17.85 | 17.11 | 17.67 | 13,048,611 | +0.52(+3.03%) |
Aug 23, 2002 | 17.55 | 17.63 | 16.95 | 17.15 | 13,712,935 | -0.65(-3.67%) |
Aug 22, 2002 | 17.61 | 17.98 | 17.12 | 17.81 | 17,936,912 | -0.13(-0.71%) |
Aug 21, 2002 | 17.68 | 18.02 | 17.33 | 17.93 | 13,710,387 | +0.23(+1.28%) |
Aug 20, 2002 | 18.02 | 18.09 | 17.55 | 17.71 | 14,118,695 | -0.45(-2.46%) |
Aug 19, 2002 | 16.67 | 18.25 | 16.57 | 18.15 | 19,539,714 | +1.57(+9.45%) |
Aug 16, 2002 | 16.54 | 16.72 | 16.14 | 16.59 | 14,507,966 | +0.05(+0.28%) |
Aug 15, 2002 | 16.76 | 17.07 | 16.08 | 16.54 | 20,341,042 | -0.23(-1.39%) |
Aug 14, 2002 | 16.28 | 16.77 | 15.59 | 16.77 | 23,002,236 | +0.49(+3.03%) |
Aug 13, 2002 | 16.65 | 17.20 | 16.21 | 16.28 | 16,524,623 | -0.71(-4.16%) |
Aug 12, 2002 | 17.21 | 17.22 | 16.69 | 16.99 | 14,611,842 | -0.59(-3.38%) |
Aug 09, 2002 | 17.08 | 17.88 | 16.86 | 17.58 | 18,003,764 | -0.02(-0.11%) |
Aug 08, 2002 | 16.88 | 17.61 | 16.56 | 17.60 | 25,474,866 | +1.56(+9.73%) |
Aug 07, 2002 | 16.29 | 16.38 | 15.46 | 16.04 | 16,062,354 | +0.26(+1.65%) |
Aug 06, 2002 | 15.68 | 16.43 | 15.51 | 15.78 | 21,741,190 | +0.87(+5.82%) |
Aug 05, 2002 | 15.26 | 15.61 | 14.74 | 14.91 | 21,703,266 | -1.00(-6.29%) |
Aug 02, 2002 | 16.36 | 16.61 | 15.53 | 15.91 | 20,158,172 | -0.78(-4.68%) |