Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.63 | 11.73 | 11.44 | 11.50 | 4,550,121 | -0.13(-1.11%) |
Oct 30, 2002 | 11.63 | 11.79 | 11.48 | 11.63 | 4,353,395 | -0.01(-0.06%) |
Oct 29, 2002 | 11.76 | 11.77 | 11.33 | 11.63 | 4,869,437 | -0.13(-1.12%) |
Oct 28, 2002 | 11.90 | 11.97 | 11.54 | 11.76 | 4,947,810 | -0.20(-1.70%) |
Oct 25, 2002 | 12.07 | 12.07 | 11.33 | 11.97 | 6,577,222 | -0.09(-0.78%) |
Oct 24, 2002 | 12.17 | 12.19 | 11.95 | 12.06 | 4,177,586 | -0.17(-1.39%) |
Oct 23, 2002 | 12.09 | 12.31 | 11.83 | 12.23 | 8,417,659 | +0.30(+2.50%) |
Oct 22, 2002 | 12.18 | 12.18 | 11.78 | 11.93 | 5,323,788 | -0.30(-2.44%) |
Oct 21, 2002 | 11.95 | 12.26 | 11.87 | 12.23 | 4,553,563 | +0.10(+0.84%) |
Oct 18, 2002 | 12.03 | 12.37 | 11.99 | 12.13 | 4,307,060 | -0.14(-1.17%) |
Oct 17, 2002 | 12.35 | 12.42 | 11.96 | 12.27 | 7,621,222 | +0.17(+1.40%) |
Oct 16, 2002 | 12.15 | 12.24 | 11.97 | 12.10 | 8,682,167 | -0.42(-3.38%) |
Oct 15, 2002 | 12.26 | 12.63 | 12.26 | 12.53 | 7,491,748 | +0.41(+3.40%) |
Oct 14, 2002 | 11.85 | 12.15 | 11.78 | 12.12 | 4,172,820 | +0.27(+2.26%) |
Oct 11, 2002 | 11.44 | 11.93 | 11.44 | 11.85 | 4,165,671 | +0.48(+4.22%) |
Oct 10, 2002 | 11.03 | 11.48 | 10.92 | 11.37 | 5,303,665 | +0.41(+3.72%) |
Oct 09, 2002 | 11.41 | 11.45 | 10.88 | 10.96 | 5,458,292 | -0.52(-4.54%) |
Oct 08, 2002 | 11.21 | 11.63 | 11.21 | 11.48 | 8,256,942 | +0.28(+2.49%) |
Oct 07, 2002 | 12.01 | 12.04 | 11.20 | 11.20 | 7,447,001 | -0.55(-4.66%) |
Oct 04, 2002 | 12.04 | 12.07 | 11.54 | 11.75 | 6,677,571 | -0.07(-0.61%) |
Oct 03, 2002 | 12.01 | 12.38 | 11.75 | 11.82 | 11,593,345 | -0.29(-2.37%) |
Oct 02, 2002 | 12.05 | 12.27 | 12.02 | 12.11 | 7,700,124 | -0.06(-0.53%) |
Oct 01, 2002 | 11.58 | 12.18 | 11.50 | 12.17 | 6,542,008 | +0.58(+5.02%) |
Sep 30, 2002 | 11.44 | 11.70 | 11.15 | 11.59 | 6,532,741 | +0.10(+0.85%) |
Sep 27, 2002 | 11.52 | 11.66 | 11.44 | 11.49 | 5,844,331 | -0.03(-0.23%) |
Sep 26, 2002 | 11.10 | 11.52 | 11.05 | 11.52 | 4,957,077 | +0.60(+5.46%) |
Sep 25, 2002 | 10.83 | 11.05 | 10.75 | 10.92 | 5,173,926 | +0.25(+2.30%) |
Sep 24, 2002 | 11.14 | 11.16 | 10.68 | 10.68 | 6,872,709 | -0.50(-4.46%) |
Sep 23, 2002 | 11.09 | 11.25 | 10.99 | 11.18 | 3,709,732 | -0.01(-0.10%) |
Sep 20, 2002 | 11.18 | 11.30 | 11.14 | 11.19 | 8,553,752 | +0.01(+0.10%) |
Sep 19, 2002 | 11.18 | 11.27 | 11.15 | 11.18 | 3,666,839 | -0.14(-1.20%) |
Sep 18, 2002 | 11.16 | 11.40 | 11.12 | 11.31 | 3,622,357 | +0.02(+0.13%) |
Sep 17, 2002 | 11.61 | 11.62 | 11.24 | 11.30 | 3,433,309 | -0.15(-1.35%) |
Sep 16, 2002 | 11.33 | 11.49 | 11.26 | 11.45 | 105,909 | +0.08(+0.73%) |
Sep 13, 2002 | 11.21 | 11.41 | 11.18 | 11.37 | 3,369,764 | +0.16(+1.41%) |
Sep 12, 2002 | 11.37 | 11.41 | 11.18 | 11.21 | 2,736,957 | -0.17(-1.49%) |
Sep 11, 2002 | 11.52 | 11.56 | 11.38 | 11.38 | 2,317,292 | -0.03(-0.26%) |
Sep 10, 2002 | 11.35 | 11.44 | 11.17 | 11.41 | 3,169,596 | +0.09(+0.80%) |
Sep 09, 2002 | 11.12 | 11.39 | 10.99 | 11.32 | 2,719,746 | +0.20(+1.77%) |
Sep 06, 2002 | 11.18 | 11.28 | 11.07 | 11.12 | 2,823,008 | -0.01(-0.10%) |
Sep 05, 2002 | 10.91 | 11.18 | 10.80 | 11.13 | 3,830,204 | +0.09(+0.79%) |
Sep 04, 2002 | 11.07 | 11.10 | 10.88 | 11.05 | 5,435,522 | -0.02(-0.17%) |
Sep 03, 2002 | 11.33 | 11.37 | 11.04 | 11.07 | 3,454,756 | -0.49(-4.28%) |
Aug 30, 2002 | 11.39 | 11.74 | 11.37 | 11.56 | 4,468,042 | +0.14(+1.22%) |
Aug 29, 2002 | 11.15 | 11.52 | 10.99 | 11.42 | 3,423,778 | +0.08(+0.73%) |
Aug 28, 2002 | 11.42 | 11.48 | 11.20 | 11.34 | 3,482,822 | -0.21(-1.80%) |
Aug 27, 2002 | 11.71 | 11.76 | 11.33 | 11.55 | 3,028,736 | -0.16(-1.39%) |
Aug 26, 2002 | 11.71 | 11.80 | 11.52 | 11.71 | 2,583,918 | +0.04(+0.32%) |
Aug 23, 2002 | 11.79 | 11.80 | 11.61 | 11.67 | 2,421,612 | -0.17(-1.40%) |
Aug 22, 2002 | 11.39 | 11.87 | 11.39 | 11.84 | 5,886,695 | +0.23(+1.95%) |
Aug 21, 2002 | 11.77 | 11.89 | 11.55 | 11.61 | 3,217,519 | -0.14(-1.16%) |
Aug 20, 2002 | 11.75 | 11.85 | 11.50 | 11.75 | 3,426,690 | +0.19(+1.63%) |
Aug 16, 2002 | 11.42 | 11.65 | 11.35 | 11.56 | 4,238,484 | -0.14(-1.23%) |
Aug 15, 2002 | 11.78 | 11.89 | 11.49 | 11.70 | 6,810,223 | -0.20(-1.65%) |
Aug 14, 2002 | 11.42 | 11.90 | 11.31 | 11.90 | 4,583,218 | +0.49(+4.27%) |
Aug 13, 2002 | 11.67 | 11.71 | 11.39 | 11.41 | 5,109,322 | -0.35(-3.02%) |
Aug 12, 2002 | 11.86 | 11.86 | 11.66 | 11.76 | 5,034,921 | +0.29(+2.50%) |
Aug 07, 2002 | 11.52 | 11.55 | 11.20 | 11.48 | 4,096,565 | +0.07(+0.63%) |
Aug 06, 2002 | 11.18 | 11.49 | 11.18 | 11.41 | 4,184,205 | +0.34(+3.04%) |
Aug 05, 2002 | 11.31 | 11.31 | 10.99 | 11.07 | 5,564,731 | -0.20(-1.78%) |
Aug 02, 2002 | 11.35 | 11.63 | 11.17 | 11.27 | 6,540,949 | -0.07(-0.60%) |