Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.89 | 15.16 | 14.64 | 14.72 | 187,231 | -0.17(-1.12%) |
Oct 30, 2002 | 15.34 | 15.36 | 14.57 | 14.89 | 325,657 | -0.14(-0.94%) |
Oct 29, 2002 | 15.01 | 15.38 | 14.97 | 15.03 | 535,655 | +0.32(+2.21%) |
Oct 28, 2002 | 13.84 | 14.76 | 13.67 | 14.70 | 278,446 | +1.11(+8.13%) |
Oct 25, 2002 | 13.70 | 13.81 | 13.17 | 13.60 | 219,097 | +0.31(+2.32%) |
Oct 24, 2002 | 13.41 | 13.59 | 13.01 | 13.29 | 315,178 | -0.17(-1.24%) |
Oct 23, 2002 | 13.93 | 13.95 | 13.31 | 13.46 | 259,381 | -0.02(-0.12%) |
Oct 22, 2002 | 12.81 | 13.66 | 12.80 | 13.47 | 336,703 | +0.27(+2.02%) |
Oct 21, 2002 | 13.93 | 13.93 | 12.70 | 13.21 | 836,340 | -0.61(-4.39%) |
Oct 18, 2002 | 14.10 | 14.30 | 13.74 | 13.81 | 234,790 | -0.16(-1.13%) |
Oct 17, 2002 | 13.63 | 14.13 | 13.61 | 13.97 | 338,928 | -0.58(-4.00%) |
Oct 16, 2002 | 13.94 | 14.88 | 13.85 | 14.55 | 400,763 | +0.67(+4.79%) |
Oct 15, 2002 | 14.15 | 14.22 | 13.50 | 13.89 | 332,432 | -0.56(-3.86%) |
Oct 14, 2002 | 14.56 | 14.72 | 14.27 | 14.44 | 395,917 | +0.27(+1.88%) |
Oct 11, 2002 | 13.93 | 14.26 | 13.51 | 14.18 | 36,844,988 | +0.42(+3.03%) |
Oct 10, 2002 | 13.48 | 13.85 | 13.35 | 13.76 | 902,606 | -0.20(-1.45%) |
Oct 09, 2002 | 14.74 | 14.83 | 13.87 | 13.96 | 805,563 | -0.70(-4.75%) |
Oct 08, 2002 | 15.38 | 15.53 | 14.36 | 14.66 | 1,051,356 | -1.32(-8.27%) |
Oct 07, 2002 | 16.07 | 16.21 | 15.76 | 15.98 | 474,150 | -0.12(-0.77%) |
Oct 04, 2002 | 15.93 | 16.24 | 15.87 | 16.11 | 303,393 | +0.03(+0.22%) |
Oct 03, 2002 | 16.03 | 16.22 | 15.73 | 16.07 | 453,948 | +0.13(+0.82%) |
Oct 02, 2002 | 15.55 | 16.09 | 15.52 | 15.94 | 452,833 | +0.24(+1.54%) |
Oct 01, 2002 | 15.94 | 15.95 | 15.51 | 15.70 | 460,550 | -0.16(-1.00%) |
Sep 30, 2002 | 15.80 | 15.91 | 15.51 | 15.86 | 694,791 | +0.59(+3.87%) |
Sep 27, 2002 | 15.05 | 15.33 | 14.74 | 15.27 | 510,226 | +0.21(+1.38%) |
Sep 26, 2002 | 15.13 | 15.40 | 14.71 | 15.06 | 1,057,730 | -0.51(-3.26%) |
Sep 25, 2002 | 15.78 | 15.92 | 15.22 | 15.57 | 627,230 | -0.32(-1.99%) |
Sep 24, 2002 | 15.93 | 15.95 | 15.38 | 15.88 | 708,334 | +0.26(+1.65%) |
Sep 23, 2002 | 16.02 | 16.05 | 15.58 | 15.63 | 423,838 | +0.07(+0.48%) |
Sep 20, 2002 | 15.70 | 16.12 | 15.47 | 15.55 | 593,800 | -0.37(-2.35%) |
Sep 19, 2002 | 16.20 | 16.22 | 15.68 | 15.93 | 759,903 | +0.11(+0.68%) |
Sep 18, 2002 | 15.81 | 16.38 | 15.51 | 15.82 | 1,365,134 | +0.22(+1.39%) |
Sep 17, 2002 | 15.17 | 15.71 | 15.01 | 15.60 | 1,025,142 | -0.12(-0.79%) |
Sep 16, 2002 | 15.18 | 15.80 | 14.93 | 15.73 | 752,095 | +0.72(+4.76%) |
Sep 13, 2002 | 14.97 | 15.26 | 14.60 | 15.01 | 1,042,295 | +0.11(+0.73%) |
Sep 12, 2002 | 14.39 | 14.97 | 14.22 | 14.90 | 955,481 | +0.78(+5.53%) |
Sep 11, 2002 | 13.91 | 14.39 | 13.58 | 14.12 | 680,381 | +0.35(+2.54%) |
Sep 10, 2002 | 13.85 | 14.33 | 13.31 | 13.77 | 106,879,328 | -0.20(-1.43%) |
Sep 09, 2002 | 12.86 | 14.01 | 12.72 | 13.97 | 1,341,715 | +1.58(+12.76%) |
Sep 06, 2002 | 12.60 | 12.60 | 12.13 | 12.39 | 449,534 | -0.07(-0.59%) |
Sep 05, 2002 | 12.22 | 12.60 | 12.06 | 12.46 | 409,816 | +0.52(+4.31%) |
Sep 04, 2002 | 12.59 | 12.60 | 11.85 | 11.95 | 339,709 | -0.38(-3.04%) |
Sep 03, 2002 | 12.89 | 12.89 | 12.23 | 12.32 | 462,489 | -0.03(-0.27%) |
Aug 30, 2002 | 11.77 | 12.57 | 11.77 | 12.36 | 737,095 | +0.66(+5.61%) |
Aug 29, 2002 | 11.47 | 11.70 | 11.39 | 11.70 | 253,507 | +0.37(+3.30%) |
Aug 28, 2002 | 11.60 | 11.77 | 11.32 | 11.33 | 296,722 | -0.13(-1.16%) |
Aug 27, 2002 | 10.79 | 11.63 | 10.65 | 11.46 | 374,221 | +0.60(+5.51%) |
Aug 26, 2002 | 10.80 | 10.89 | 10.48 | 10.86 | 135,667 | +0.41(+3.90%) |
Aug 23, 2002 | 10.69 | 10.79 | 10.39 | 10.45 | 75,832 | -0.26(-2.41%) |
Aug 22, 2002 | 10.39 | 10.74 | 10.27 | 10.71 | 107,360 | +0.27(+2.55%) |
Aug 21, 2002 | 10.52 | 10.52 | 10.06 | 10.44 | 196,537 | +0.02(+0.16%) |
Aug 20, 2002 | 10.49 | 10.69 | 10.39 | 10.43 | 218,496 | -0.85(-7.50%) |
Aug 16, 2002 | 11.31 | 11.57 | 11.11 | 11.27 | 77,678 | -0.21(-1.83%) |
Aug 15, 2002 | 10.81 | 11.64 | 10.81 | 11.48 | 192,462 | +0.47(+4.23%) |
Aug 14, 2002 | 11.84 | 11.85 | 10.60 | 11.02 | 227,515 | -0.72(-6.16%) |
Aug 13, 2002 | 11.56 | 11.81 | 11.43 | 11.74 | 98,786 | +0.10(+0.85%) |
Aug 12, 2002 | 11.72 | 11.81 | 11.43 | 11.64 | 210,330 | +0.14(+1.24%) |
Aug 07, 2002 | 11.48 | 11.60 | 11.06 | 11.50 | 396,949 | +0.47(+4.29%) |
Aug 06, 2002 | 10.72 | 11.03 | 10.24 | 11.03 | 407,669 | +0.55(+5.24%) |
Aug 05, 2002 | 10.58 | 11.05 | 10.40 | 10.48 | 54,137,120 | +0.67(+6.78%) |
Aug 02, 2002 | 9.630 | 9.979 | 9.630 | 9.813 | 245,378 | +0.49(+5.26%) |