Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.31 | 12.74 | 12.17 | 12.60 | 1,414,700 | +0.35(+2.86%) |
Oct 30, 2002 | 12.60 | 12.70 | 11.87 | 12.25 | 2,501,100 | -0.34(-2.70%) |
Oct 29, 2002 | 13.59 | 13.59 | 12.29 | 12.59 | 2,552,000 | -0.92(-6.81%) |
Oct 28, 2002 | 14.20 | 14.28 | 13.09 | 13.51 | 1,315,279 | -0.60(-4.25%) |
Oct 25, 2002 | 14.74 | 14.75 | 14.02 | 14.11 | 720,410 | -0.68(-4.60%) |
Oct 24, 2002 | 14.41 | 14.82 | 14.17 | 14.79 | 923,400 | +0.40(+2.78%) |
Oct 23, 2002 | 13.86 | 14.50 | 12.64 | 14.39 | 2,298,200 | +0.00(+0.00%) |
Oct 22, 2002 | 14.05 | 14.43 | 13.92 | 14.39 | 1,073,500 | +0.16(+1.12%) |
Oct 21, 2002 | 13.73 | 14.54 | 13.62 | 14.23 | 1,279,100 | +0.41(+2.97%) |
Oct 18, 2002 | 13.85 | 14.13 | 13.50 | 13.82 | 1,749,700 | -0.19(-1.36%) |
Oct 17, 2002 | 14.50 | 15.04 | 13.82 | 14.01 | 1,976,858 | -0.28(-1.96%) |
Oct 16, 2002 | 15.15 | 15.75 | 14.26 | 14.29 | 1,290,400 | -1.21(-7.81%) |
Oct 15, 2002 | 15.63 | 16.05 | 15.49 | 15.50 | 860,800 | +0.01(+0.06%) |
Oct 14, 2002 | 15.21 | 15.93 | 15.11 | 15.49 | 677,770 | +0.17(+1.11%) |
Oct 11, 2002 | 15.56 | 15.91 | 15.25 | 15.32 | 834,925 | -0.15(-0.97%) |
Oct 10, 2002 | 14.22 | 15.51 | 14.15 | 15.47 | 840,800 | +1.35(+9.56%) |
Oct 09, 2002 | 14.61 | 14.69 | 14.07 | 14.12 | 635,000 | -0.46(-3.16%) |
Oct 08, 2002 | 14.05 | 14.83 | 14.02 | 14.58 | 648,800 | +0.59(+4.22%) |
Oct 07, 2002 | 13.84 | 14.20 | 13.73 | 13.99 | 393,700 | +0.05(+0.36%) |
Oct 04, 2002 | 14.80 | 15.00 | 13.75 | 13.94 | 505,468 | -0.72(-4.91%) |
Oct 03, 2002 | 14.74 | 15.48 | 14.29 | 14.66 | 815,900 | -0.09(-0.61%) |
Oct 02, 2002 | 14.24 | 14.94 | 14.15 | 14.75 | 1,246,500 | +0.50(+3.51%) |
Oct 01, 2002 | 14.09 | 14.40 | 13.85 | 14.25 | 1,194,700 | +0.07(+0.49%) |
Sep 30, 2002 | 14.04 | 14.60 | 13.55 | 14.18 | 946,117 | -0.07(-0.49%) |
Sep 27, 2002 | 14.95 | 15.49 | 14.25 | 14.25 | 902,100 | -0.83(-5.50%) |
Sep 26, 2002 | 14.36 | 15.45 | 14.32 | 15.08 | 2,047,700 | +0.78(+5.45%) |
Sep 25, 2002 | 15.40 | 15.40 | 12.94 | 14.30 | 8,438,761 | -1.95(-12.00%) |
Sep 24, 2002 | 15.60 | 16.59 | 15.42 | 16.25 | 831,014 | +0.33(+2.07%) |
Sep 23, 2002 | 16.56 | 16.60 | 15.62 | 15.92 | 678,000 | -0.65(-3.92%) |
Sep 20, 2002 | 17.51 | 17.51 | 16.36 | 16.57 | 1,081,500 | -0.43(-2.53%) |
Sep 19, 2002 | 17.00 | 17.76 | 16.45 | 17.00 | 2,114,500 | -0.52(-2.97%) |
Sep 18, 2002 | 17.71 | 17.99 | 17.33 | 17.52 | 750,100 | -0.22(-1.24%) |
Sep 17, 2002 | 18.07 | 18.36 | 17.70 | 17.74 | 970,506 | -0.26(-1.44%) |
Sep 16, 2002 | 18.17 | 18.30 | 17.65 | 18.00 | 1,414,551 | -0.42(-2.28%) |
Sep 13, 2002 | 19.00 | 19.00 | 18.31 | 18.42 | 936,641 | -0.73(-3.81%) |
Sep 12, 2002 | 19.25 | 19.30 | 18.75 | 19.15 | 660,700 | -0.23(-1.19%) |
Sep 11, 2002 | 18.66 | 19.66 | 18.65 | 19.38 | 1,468,300 | +0.62(+3.30%) |
Sep 10, 2002 | 19.02 | 19.41 | 17.52 | 18.76 | 1,268,036 | -0.38(-1.99%) |
Sep 09, 2002 | 18.31 | 19.19 | 17.82 | 19.14 | 1,130,925 | +0.47(+2.52%) |
Sep 06, 2002 | 17.63 | 18.71 | 17.63 | 18.67 | 1,011,400 | +1.08(+6.14%) |
Sep 05, 2002 | 17.98 | 17.98 | 17.10 | 17.59 | 735,000 | -0.41(-2.28%) |
Sep 04, 2002 | 17.37 | 18.05 | 17.32 | 18.00 | 613,420 | +0.71(+4.11%) |
Sep 03, 2002 | 17.00 | 17.50 | 16.99 | 17.29 | 586,300 | -0.36(-2.04%) |
Aug 30, 2002 | 17.89 | 17.95 | 17.52 | 17.65 | 455,200 | -0.30(-1.67%) |
Aug 29, 2002 | 17.25 | 18.12 | 17.00 | 17.95 | 1,030,000 | +0.70(+4.06%) |
Aug 28, 2002 | 17.15 | 17.40 | 16.89 | 17.25 | 1,056,447 | -0.01(-0.06%) |
Aug 27, 2002 | 17.11 | 17.31 | 17.00 | 17.26 | 1,313,800 | +0.05(+0.29%) |
Aug 26, 2002 | 17.30 | 17.54 | 16.90 | 17.21 | 473,872 | -0.28(-1.60%) |
Aug 23, 2002 | 17.70 | 17.78 | 17.47 | 17.49 | 283,300 | -0.20(-1.13%) |
Aug 22, 2002 | 17.43 | 17.76 | 17.11 | 17.69 | 669,300 | +0.24(+1.38%) |
Aug 21, 2002 | 17.16 | 17.45 | 17.07 | 17.45 | 347,600 | +0.32(+1.87%) |
Aug 20, 2002 | 17.23 | 17.30 | 17.00 | 17.13 | 521,250 | -0.16(-0.93%) |
Aug 16, 2002 | 16.95 | 17.31 | 16.89 | 17.29 | 432,155 | +0.25(+1.47%) |
Aug 15, 2002 | 17.00 | 17.25 | 16.85 | 17.04 | 462,100 | -0.07(-0.41%) |
Aug 14, 2002 | 16.48 | 17.11 | 16.42 | 17.11 | 407,300 | +0.63(+3.82%) |
Aug 13, 2002 | 16.49 | 16.83 | 16.30 | 16.48 | 553,000 | +0.02(+0.12%) |
Aug 12, 2002 | 16.28 | 16.54 | 16.12 | 16.46 | 351,903 | +0.11(+0.67%) |
Aug 07, 2002 | 15.90 | 16.37 | 15.76 | 16.35 | 994,900 | +0.56(+3.55%) |
Aug 06, 2002 | 15.16 | 16.00 | 15.15 | 15.79 | 739,532 | +0.66(+4.36%) |
Aug 05, 2002 | 15.90 | 15.90 | 15.02 | 15.13 | 652,100 | -0.80(-5.02%) |
Aug 02, 2002 | 15.97 | 15.98 | 15.50 | 15.93 | 760,300 | -0.06(-0.38%) |