Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.71 | 16.58 | 15.71 | 16.35 | 1,173,116 | +0.58(+3.68%) |
Oct 30, 2002 | 15.78 | 15.97 | 15.61 | 15.77 | 945,775 | +0.04(+0.24%) |
Oct 29, 2002 | 15.65 | 15.78 | 15.14 | 15.73 | 813,406 | +0.05(+0.34%) |
Oct 28, 2002 | 15.73 | 15.85 | 15.51 | 15.68 | 720,649 | +0.03(+0.20%) |
Oct 25, 2002 | 15.57 | 16.05 | 15.34 | 15.64 | 1,635,190 | +0.26(+1.72%) |
Oct 24, 2002 | 15.76 | 15.89 | 15.24 | 15.38 | 1,013,830 | -0.40(-2.53%) |
Oct 23, 2002 | 15.53 | 15.85 | 15.40 | 15.78 | 834,565 | +0.15(+0.96%) |
Oct 22, 2002 | 15.12 | 16.26 | 15.09 | 15.63 | 1,454,831 | +0.39(+2.56%) |
Oct 21, 2002 | 15.19 | 15.40 | 15.04 | 15.24 | 1,354,939 | -0.01(-0.08%) |
Oct 18, 2002 | 15.01 | 15.31 | 14.89 | 15.25 | 407,286 | +0.11(+0.70%) |
Oct 17, 2002 | 14.35 | 15.36 | 14.35 | 15.14 | 838,994 | +0.74(+5.14%) |
Oct 16, 2002 | 15.08 | 15.12 | 14.31 | 14.40 | 734,919 | -0.75(-4.96%) |
Oct 15, 2002 | 14.33 | 15.58 | 14.33 | 15.16 | 1,021,801 | +0.85(+5.94%) |
Oct 14, 2002 | 14.05 | 14.49 | 13.95 | 14.31 | 494,785 | +0.09(+0.60%) |
Oct 11, 2002 | 13.29 | 14.42 | 13.24 | 14.22 | 846,779 | +0.99(+7.50%) |
Oct 10, 2002 | 12.65 | 13.51 | 11.67 | 13.23 | 2,088,382 | +0.54(+4.29%) |
Oct 09, 2002 | 13.06 | 13.28 | 12.68 | 12.69 | 387,512 | -0.44(-3.37%) |
Oct 08, 2002 | 12.72 | 13.60 | 12.68 | 13.13 | 838,256 | +0.33(+2.54%) |
Oct 07, 2002 | 13.62 | 13.68 | 12.68 | 12.80 | 780,683 | -0.74(-5.46%) |
Oct 04, 2002 | 13.08 | 13.92 | 12.73 | 13.54 | 1,050,032 | +0.62(+4.77%) |
Oct 03, 2002 | 14.04 | 14.04 | 12.45 | 12.93 | 3,277,134 | -1.01(-7.26%) |
Oct 02, 2002 | 13.58 | 14.24 | 13.58 | 13.94 | 422,203 | +0.12(+0.85%) |
Oct 01, 2002 | 13.91 | 14.08 | 13.13 | 13.82 | 623,217 | -0.29(-2.05%) |
Sep 30, 2002 | 14.66 | 14.66 | 13.79 | 14.11 | 613,228 | -0.65(-4.38%) |
Sep 27, 2002 | 15.03 | 15.03 | 14.47 | 14.75 | 399,814 | -0.20(-1.31%) |
Sep 26, 2002 | 14.55 | 15.06 | 14.55 | 14.95 | 406,211 | +0.48(+3.31%) |
Sep 25, 2002 | 14.15 | 14.55 | 14.15 | 14.47 | 184,283 | +0.35(+2.48%) |
Sep 24, 2002 | 14.31 | 14.31 | 14.03 | 14.12 | 273,098 | -0.22(-1.53%) |
Sep 23, 2002 | 14.73 | 14.84 | 14.25 | 14.34 | 271,627 | -0.48(-3.26%) |
Sep 20, 2002 | 15.03 | 15.03 | 14.27 | 14.82 | 671,697 | -0.04(-0.30%) |
Sep 19, 2002 | 15.15 | 15.24 | 14.75 | 14.87 | 201,014 | -0.38(-2.51%) |
Sep 18, 2002 | 14.94 | 15.40 | 14.68 | 15.25 | 303,366 | -0.07(-0.48%) |
Sep 17, 2002 | 15.36 | 15.55 | 15.15 | 15.32 | 296,969 | -0.10(-0.66%) |
Sep 16, 2002 | 15.50 | 15.59 | 15.27 | 15.42 | 202,884 | -0.08(-0.52%) |
Sep 13, 2002 | 15.61 | 15.65 | 15.31 | 15.51 | 400,306 | -0.17(-1.09%) |
Sep 12, 2002 | 15.79 | 15.85 | 15.57 | 15.68 | 335,105 | -0.18(-1.11%) |
Sep 11, 2002 | 15.86 | 16.14 | 15.68 | 15.85 | 379,638 | +0.08(+0.52%) |
Sep 10, 2002 | 15.39 | 15.85 | 15.26 | 15.77 | 271,135 | +0.50(+3.25%) |
Sep 09, 2002 | 15.20 | 15.42 | 15.02 | 15.27 | 404,734 | -0.03(-0.21%) |
Sep 06, 2002 | 15.11 | 15.44 | 15.10 | 15.31 | 427,124 | +0.22(+1.45%) |
Sep 05, 2002 | 15.03 | 15.40 | 14.95 | 15.09 | 406,703 | -0.09(-0.56%) |
Sep 04, 2002 | 14.53 | 15.26 | 14.47 | 15.17 | 352,574 | +0.63(+4.33%) |
Sep 03, 2002 | 14.72 | 14.92 | 14.47 | 14.54 | 214,519 | -0.20(-1.38%) |
Aug 30, 2002 | 14.74 | 15.18 | 14.67 | 14.75 | 157,957 | +0.00(+0.03%) |
Aug 29, 2002 | 14.63 | 14.79 | 14.44 | 14.74 | 256,619 | +0.07(+0.50%) |
Aug 28, 2002 | 14.84 | 14.84 | 14.45 | 14.67 | 512,089 | -0.23(-1.53%) |
Aug 27, 2002 | 15.64 | 15.65 | 14.90 | 14.90 | 845,391 | -0.67(-4.31%) |
Aug 26, 2002 | 15.85 | 15.89 | 15.40 | 15.57 | 258,043 | -0.24(-1.54%) |
Aug 23, 2002 | 16.17 | 16.17 | 15.77 | 15.81 | 411,870 | -0.24(-1.52%) |
Aug 22, 2002 | 15.94 | 16.17 | 15.80 | 16.05 | 185,267 | +0.04(+0.28%) |
Aug 21, 2002 | 15.64 | 16.14 | 15.57 | 16.01 | 384,805 | +0.40(+2.55%) |
Aug 20, 2002 | 15.75 | 15.93 | 15.59 | 15.61 | 262,278 | +0.27(+1.75%) |
Aug 16, 2002 | 15.34 | 15.49 | 15.20 | 15.34 | 340,818 | -0.10(-0.66%) |
Aug 15, 2002 | 15.14 | 15.51 | 15.10 | 15.44 | 38,578,984 | +0.20(+1.33%) |
Aug 14, 2002 | 15.04 | 15.24 | 14.49 | 15.24 | 336,581 | +0.42(+2.82%) |
Aug 13, 2002 | 14.29 | 15.22 | 14.08 | 14.82 | 713,268 | +0.28(+1.93%) |
Aug 12, 2002 | 14.94 | 14.94 | 14.39 | 14.54 | 187,875 | +0.51(+3.65%) |
Aug 07, 2002 | 13.77 | 14.14 | 13.64 | 14.03 | 24,751,566 | +0.15(+1.05%) |
Aug 06, 2002 | 13.41 | 13.90 | 13.41 | 13.88 | 244,317 | +0.50(+3.70%) |
Aug 05, 2002 | 13.55 | 13.71 | 13.14 | 13.39 | 465,932 | -0.13(-0.96%) |
Aug 02, 2002 | 13.94 | 14.05 | 13.15 | 13.52 | 582,375 | -0.48(-3.43%) |