Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.51 | 12.87 | 12.51 | 12.73 | 2,359,304 | +0.23(+1.83%) |
Oct 30, 2002 | 12.24 | 12.73 | 12.23 | 12.51 | 2,996,252 | +0.14(+1.15%) |
Oct 29, 2002 | 12.71 | 12.75 | 12.06 | 12.36 | 2,477,280 | -0.39(-3.03%) |
Oct 28, 2002 | 13.05 | 13.12 | 12.67 | 12.75 | 2,311,642 | -0.26(-1.99%) |
Oct 25, 2002 | 12.82 | 13.01 | 12.62 | 13.01 | 2,880,837 | +0.12(+0.91%) |
Oct 24, 2002 | 13.16 | 13.29 | 12.85 | 12.89 | 2,408,543 | -0.27(-2.04%) |
Oct 23, 2002 | 13.40 | 13.40 | 12.99 | 13.16 | 3,134,316 | -0.26(-1.93%) |
Oct 22, 2002 | 14.12 | 14.27 | 13.34 | 13.42 | 3,049,429 | -1.00(-6.94%) |
Oct 21, 2002 | 13.40 | 14.42 | 13.18 | 14.42 | 1,796,018 | +1.02(+7.62%) |
Oct 18, 2002 | 13.56 | 13.58 | 13.11 | 13.40 | 1,439,532 | -0.22(-1.64%) |
Oct 17, 2002 | 13.56 | 13.66 | 13.43 | 13.62 | 1,275,470 | +0.61(+4.68%) |
Oct 16, 2002 | 13.57 | 13.76 | 12.98 | 13.01 | 833,703 | -0.55(-4.08%) |
Oct 15, 2002 | 13.20 | 13.62 | 12.95 | 13.57 | 2,892,457 | +0.72(+5.61%) |
Oct 14, 2002 | 12.85 | 13.01 | 12.72 | 12.85 | 1,395,611 | -0.27(-2.09%) |
Oct 11, 2002 | 12.72 | 13.29 | 12.69 | 13.12 | 2,462,508 | +0.51(+4.03%) |
Oct 10, 2002 | 12.06 | 12.70 | 11.95 | 12.61 | 2,206,075 | +0.47(+3.89%) |
Oct 09, 2002 | 12.93 | 12.96 | 12.14 | 12.14 | 1,847,816 | -0.84(-6.49%) |
Oct 08, 2002 | 12.82 | 13.23 | 12.78 | 12.98 | 2,415,633 | +0.22(+1.75%) |
Oct 07, 2002 | 13.07 | 13.14 | 12.66 | 12.76 | 1,353,069 | -0.16(-1.26%) |
Oct 04, 2002 | 13.33 | 13.34 | 12.79 | 12.92 | 2,223,407 | -0.14(-1.05%) |
Oct 03, 2002 | 12.94 | 13.30 | 12.92 | 13.06 | 5,238,960 | +0.21(+1.62%) |
Oct 02, 2002 | 13.35 | 13.51 | 12.60 | 12.85 | 1,615,608 | -0.50(-3.76%) |
Oct 01, 2002 | 12.95 | 13.38 | 12.66 | 13.35 | 1,583,899 | +0.47(+3.62%) |
Sep 30, 2002 | 12.77 | 13.07 | 12.52 | 12.89 | 1,624,274 | +0.00(+0.00%) |
Sep 27, 2002 | 13.58 | 13.59 | 12.87 | 12.89 | 1,772,580 | -0.72(-5.30%) |
Sep 26, 2002 | 12.95 | 13.91 | 12.84 | 13.61 | 3,149,482 | +0.78(+6.06%) |
Sep 25, 2002 | 12.57 | 12.94 | 12.41 | 12.83 | 354,516 | +0.31(+2.47%) |
Sep 24, 2002 | 12.85 | 13.02 | 12.39 | 12.52 | 3,935,326 | -0.94(-6.98%) |
Sep 23, 2002 | 13.55 | 13.58 | 13.15 | 13.46 | 1,859,831 | -0.10(-0.75%) |
Sep 20, 2002 | 13.40 | 13.63 | 13.36 | 13.56 | 1,557,113 | +0.14(+1.02%) |
Sep 19, 2002 | 13.56 | 13.67 | 13.33 | 13.42 | 1,232,928 | -0.21(-1.56%) |
Sep 18, 2002 | 13.73 | 13.76 | 13.39 | 13.64 | 1,530,918 | -0.18(-1.32%) |
Sep 17, 2002 | 13.93 | 14.05 | 13.61 | 13.82 | 2,214,347 | +0.02(+0.11%) |
Sep 16, 2002 | 14.08 | 14.08 | 13.74 | 13.81 | 1,230,171 | -0.21(-1.49%) |
Sep 13, 2002 | 14.24 | 14.24 | 13.94 | 14.01 | 1,752,885 | -0.35(-2.40%) |
Sep 12, 2002 | 14.45 | 14.66 | 14.27 | 14.36 | 1,375,522 | -0.29(-1.98%) |
Sep 11, 2002 | 14.74 | 14.86 | 14.62 | 14.65 | 496,322 | +0.01(+0.07%) |
Sep 10, 2002 | 14.50 | 14.65 | 14.42 | 14.64 | 736,408 | +0.11(+0.77%) |
Sep 09, 2002 | 14.36 | 14.60 | 14.14 | 14.53 | 1,267,986 | +0.14(+0.99%) |
Sep 06, 2002 | 14.27 | 14.48 | 14.08 | 14.38 | 1,019,036 | +0.29(+2.09%) |
Sep 05, 2002 | 13.82 | 14.20 | 13.59 | 14.09 | 1,424,957 | +0.00(+0.00%) |
Sep 04, 2002 | 13.89 | 14.17 | 13.72 | 14.09 | 1,591,580 | +0.21(+1.54%) |
Sep 03, 2002 | 14.57 | 14.57 | 13.71 | 13.88 | 3,230,823 | -0.71(-4.87%) |
Aug 30, 2002 | 14.75 | 14.87 | 14.52 | 14.59 | 976,495 | -0.07(-0.49%) |
Aug 29, 2002 | 14.78 | 14.88 | 14.51 | 14.66 | 1,004,462 | -0.15(-1.03%) |
Aug 28, 2002 | 14.76 | 14.89 | 14.67 | 14.81 | 1,380,249 | -0.02(-0.14%) |
Aug 27, 2002 | 14.78 | 15.13 | 14.73 | 14.83 | 1,042,474 | +0.12(+0.83%) |
Aug 26, 2002 | 14.72 | 14.80 | 14.41 | 14.71 | 578,255 | +0.09(+0.59%) |
Aug 23, 2002 | 14.73 | 14.84 | 14.62 | 14.62 | 959,950 | -0.29(-1.97%) |
Aug 22, 2002 | 14.78 | 14.99 | 14.71 | 14.92 | 1,652,439 | +0.14(+0.96%) |
Aug 21, 2002 | 14.72 | 14.88 | 14.47 | 14.78 | 1,240,412 | +0.13(+0.90%) |
Aug 20, 2002 | 14.75 | 14.78 | 14.54 | 14.64 | 714,153 | -0.00(-0.03%) |
Aug 16, 2002 | 14.65 | 14.81 | 14.39 | 14.65 | 847,490 | +0.00(+0.00%) |
Aug 15, 2002 | 14.72 | 14.90 | 14.46 | 14.65 | 1,300,286 | +0.06(+0.38%) |
Aug 14, 2002 | 14.33 | 14.60 | 14.02 | 14.59 | 1,206,930 | +0.27(+1.88%) |
Aug 13, 2002 | 14.50 | 14.62 | 14.22 | 14.32 | 1,410,974 | -0.18(-1.23%) |
Aug 12, 2002 | 14.44 | 14.55 | 14.17 | 14.50 | 1,128,543 | +0.34(+2.40%) |
Aug 07, 2002 | 13.99 | 14.29 | 13.68 | 14.16 | 1,110,226 | +0.17(+1.23%) |
Aug 06, 2002 | 13.66 | 14.29 | 13.61 | 13.99 | 1,063,548 | +0.56(+4.16%) |
Aug 05, 2002 | 13.96 | 14.06 | 13.35 | 13.43 | 1,812,759 | -0.54(-3.85%) |
Aug 02, 2002 | 14.65 | 14.67 | 13.96 | 13.97 | 1,302,255 | -0.70(-4.74%) |