Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.94 | 11.99 | 11.74 | 11.80 | 222,188 | -0.13(-1.13%) |
Oct 30, 2002 | 11.91 | 11.98 | 11.88 | 11.94 | 202,785 | +0.08(+0.65%) |
Oct 29, 2002 | 11.74 | 12.02 | 11.62 | 11.86 | 1,835,920 | +0.09(+0.77%) |
Oct 28, 2002 | 12.10 | 12.24 | 11.28 | 11.77 | 3,797,017 | -0.26(-2.19%) |
Oct 25, 2002 | 13.81 | 13.81 | 11.38 | 12.03 | 1,342,517 | -2.26(-15.80%) |
Oct 24, 2002 | 14.18 | 14.33 | 14.13 | 14.29 | 165,650 | +0.15(+1.08%) |
Oct 23, 2002 | 13.66 | 14.16 | 13.57 | 14.14 | 59,041 | +0.47(+3.47%) |
Oct 22, 2002 | 13.59 | 13.71 | 13.42 | 13.66 | 55,494 | +0.07(+0.53%) |
Oct 21, 2002 | 13.07 | 13.83 | 13.07 | 13.59 | 77,192 | +0.52(+4.00%) |
Oct 18, 2002 | 12.86 | 13.14 | 12.63 | 13.07 | 108,277 | +0.24(+1.91%) |
Oct 17, 2002 | 13.52 | 13.56 | 12.77 | 12.82 | 248,057 | -0.58(-4.33%) |
Oct 16, 2002 | 13.81 | 13.81 | 13.39 | 13.40 | 107,443 | -0.42(-3.05%) |
Oct 15, 2002 | 13.42 | 13.95 | 13.42 | 13.82 | 101,392 | +0.47(+3.55%) |
Oct 14, 2002 | 13.55 | 13.56 | 13.18 | 13.35 | 103,061 | -0.22(-1.59%) |
Oct 11, 2002 | 12.89 | 13.83 | 12.89 | 13.56 | 173,995 | +0.74(+5.79%) |
Oct 10, 2002 | 12.58 | 12.90 | 12.37 | 12.82 | 114,953 | +0.24(+1.94%) |
Oct 09, 2002 | 12.64 | 12.85 | 12.44 | 12.58 | 146,247 | -0.11(-0.87%) |
Oct 08, 2002 | 12.65 | 12.78 | 12.41 | 12.69 | 120,377 | -0.06(-0.45%) |
Oct 07, 2002 | 13.52 | 13.52 | 12.65 | 12.75 | 166,901 | -0.77(-5.71%) |
Oct 04, 2002 | 14.05 | 14.05 | 13.47 | 13.52 | 114,327 | -0.54(-3.82%) |
Oct 03, 2002 | 14.38 | 14.61 | 14.05 | 14.05 | 170,031 | -0.33(-2.27%) |
Oct 02, 2002 | 14.50 | 15.07 | 14.26 | 14.38 | 193,606 | -0.14(-0.99%) |
Oct 01, 2002 | 13.49 | 14.52 | 13.49 | 14.52 | 145,621 | +1.10(+8.21%) |
Sep 30, 2002 | 13.94 | 14.09 | 13.42 | 13.42 | 347,990 | -0.52(-3.71%) |
Sep 27, 2002 | 14.40 | 14.55 | 13.89 | 13.94 | 172,534 | -0.50(-3.45%) |
Sep 26, 2002 | 14.91 | 14.91 | 14.33 | 14.44 | 366,766 | +0.11(+0.74%) |
Sep 25, 2002 | 14.36 | 14.38 | 14.05 | 14.33 | 181,714 | +0.09(+0.64%) |
Sep 24, 2002 | 14.52 | 14.60 | 14.21 | 14.24 | 144,996 | -0.36(-2.46%) |
Sep 23, 2002 | 14.38 | 14.97 | 14.38 | 14.60 | 175,455 | +0.22(+1.53%) |
Sep 20, 2002 | 14.51 | 14.62 | 14.38 | 14.38 | 121,003 | -0.01(-0.07%) |
Sep 19, 2002 | 14.60 | 14.63 | 14.30 | 14.39 | 150,003 | -0.22(-1.51%) |
Sep 18, 2002 | 15.12 | 15.16 | 14.33 | 14.61 | 176,498 | -0.51(-3.36%) |
Sep 17, 2002 | 15.53 | 15.55 | 15.07 | 15.12 | 114,536 | -0.41(-2.65%) |
Sep 16, 2002 | 15.65 | 15.88 | 15.53 | 15.53 | 56,329 | +0.00(+0.00%) |
Sep 13, 2002 | 15.35 | 15.91 | 15.17 | 15.53 | 231,784 | +0.17(+1.12%) |
Sep 12, 2002 | 14.84 | 15.51 | 14.81 | 15.36 | 278,726 | +0.54(+3.66%) |
Sep 11, 2002 | 14.86 | 15.07 | 14.75 | 14.82 | 141,866 | -0.02(-0.13%) |
Sep 10, 2002 | 15.12 | 15.17 | 14.77 | 14.84 | 270,798 | -0.29(-1.90%) |
Sep 09, 2002 | 15.19 | 15.28 | 14.88 | 15.12 | 157,930 | -0.07(-0.47%) |
Sep 06, 2002 | 15.10 | 15.40 | 15.06 | 15.19 | 192,771 | +0.10(+0.64%) |
Sep 05, 2002 | 15.69 | 15.69 | 15.00 | 15.10 | 239,086 | -0.71(-4.52%) |
Sep 04, 2002 | 15.63 | 15.87 | 15.58 | 15.81 | 184,426 | +0.16(+1.04%) |
Sep 03, 2002 | 15.93 | 15.93 | 15.65 | 15.65 | 243,676 | -0.33(-2.07%) |
Aug 30, 2002 | 16.01 | 16.07 | 15.85 | 15.98 | 66,343 | +0.04(+0.27%) |
Aug 29, 2002 | 15.94 | 16.08 | 15.84 | 15.94 | 88,666 | -0.01(-0.06%) |
Aug 28, 2002 | 15.83 | 16.26 | 15.48 | 15.95 | 102,227 | +0.12(+0.76%) |
Aug 27, 2002 | 16.59 | 16.66 | 15.83 | 15.83 | 109,112 | -0.67(-4.07%) |
Aug 26, 2002 | 16.54 | 16.59 | 16.15 | 16.50 | 122,255 | -0.01(-0.09%) |
Aug 23, 2002 | 17.16 | 17.24 | 16.51 | 16.51 | 57,998 | -0.74(-4.28%) |
Aug 22, 2002 | 16.87 | 17.34 | 16.64 | 17.25 | 128,097 | +0.42(+2.48%) |
Aug 21, 2002 | 16.55 | 16.90 | 16.46 | 16.83 | 105,982 | +0.24(+1.47%) |
Aug 20, 2002 | 16.63 | 16.78 | 16.42 | 16.59 | 170,031 | -0.11(-0.66%) |
Aug 16, 2002 | 15.94 | 16.89 | 15.70 | 16.70 | 213,425 | +0.71(+4.47%) |
Aug 15, 2002 | 16.45 | 16.61 | 15.97 | 15.99 | 391,593 | -0.35(-2.11%) |
Aug 14, 2002 | 16.67 | 16.70 | 16.05 | 16.33 | 273,927 | -0.34(-2.04%) |
Aug 13, 2002 | 18.05 | 18.17 | 16.67 | 16.67 | 252,439 | -1.30(-7.25%) |
Aug 12, 2002 | 18.53 | 18.53 | 17.85 | 17.97 | 300,632 | -1.34(-6.95%) |
Aug 07, 2002 | 18.93 | 19.41 | 18.70 | 19.32 | 116,414 | +0.43(+2.28%) |
Aug 06, 2002 | 18.62 | 19.15 | 18.57 | 18.89 | 113,910 | +0.31(+1.68%) |
Aug 05, 2002 | 19.15 | 19.38 | 18.57 | 18.57 | 110,989 | -0.60(-3.12%) |
Aug 02, 2002 | 19.84 | 19.84 | 19.15 | 19.17 | 182,757 | -0.62(-3.15%) |