Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.44 | 17.87 | 17.24 | 17.75 | 4,373,040 | +0.39(+2.27%) |
Oct 30, 2002 | 17.08 | 17.93 | 17.03 | 17.35 | 5,646,272 | +0.35(+2.06%) |
Oct 29, 2002 | 17.74 | 18.12 | 16.69 | 17.00 | 7,999,919 | -0.71(-4.00%) |
Oct 28, 2002 | 18.57 | 18.57 | 17.54 | 17.71 | 4,499,051 | -0.81(-4.36%) |
Oct 25, 2002 | 17.24 | 18.65 | 16.37 | 18.52 | 5,328,354 | +1.31(+7.59%) |
Oct 24, 2002 | 18.00 | 18.15 | 17.15 | 17.21 | 4,525,358 | -0.79(-4.38%) |
Oct 23, 2002 | 17.67 | 18.13 | 17.49 | 18.00 | 3,817,757 | +0.27(+1.53%) |
Oct 22, 2002 | 17.98 | 18.04 | 17.51 | 17.73 | 3,465,143 | -0.41(-2.27%) |
Oct 21, 2002 | 17.56 | 18.19 | 17.04 | 18.14 | 3,958,957 | +0.58(+3.30%) |
Oct 18, 2002 | 17.14 | 17.73 | 17.02 | 17.56 | 2,931,057 | +0.17(+0.96%) |
Oct 17, 2002 | 17.31 | 18.04 | 17.02 | 17.40 | 4,954,364 | +0.75(+4.51%) |
Oct 16, 2002 | 16.96 | 17.50 | 16.20 | 16.65 | 5,366,708 | -0.54(-3.12%) |
Oct 15, 2002 | 17.86 | 17.90 | 16.92 | 17.18 | 6,142,230 | +0.46(+2.72%) |
Oct 14, 2002 | 15.96 | 16.76 | 15.92 | 16.73 | 3,510,124 | +0.50(+3.11%) |
Oct 11, 2002 | 15.60 | 16.61 | 15.41 | 16.22 | 6,072,029 | +0.84(+5.44%) |
Oct 10, 2002 | 14.16 | 15.51 | 14.16 | 15.38 | 6,435,498 | +1.22(+8.61%) |
Oct 09, 2002 | 14.40 | 14.41 | 13.86 | 14.16 | 6,886,041 | -0.48(-3.28%) |
Oct 08, 2002 | 14.43 | 14.89 | 14.03 | 14.64 | 5,056,845 | +0.36(+2.54%) |
Oct 07, 2002 | 14.27 | 14.67 | 14.05 | 14.28 | 4,989,780 | -0.02(-0.17%) |
Oct 04, 2002 | 14.76 | 14.86 | 13.95 | 14.31 | 4,526,494 | -0.23(-1.57%) |
Oct 03, 2002 | 14.82 | 14.90 | 14.19 | 14.53 | 7,582,264 | -0.33(-2.20%) |
Oct 02, 2002 | 15.35 | 15.64 | 14.84 | 14.86 | 5,149,567 | -0.62(-4.02%) |
Oct 01, 2002 | 14.98 | 15.52 | 14.69 | 15.48 | 6,443,521 | +0.54(+3.58%) |
Sep 30, 2002 | 15.32 | 15.32 | 14.66 | 14.95 | 6,682,486 | -0.54(-3.46%) |
Sep 27, 2002 | 15.44 | 16.12 | 15.34 | 15.48 | 5,207,052 | -0.12(-0.75%) |
Sep 26, 2002 | 15.59 | 15.89 | 15.26 | 15.60 | 4,009,847 | +0.23(+1.48%) |
Sep 25, 2002 | 15.22 | 15.57 | 14.95 | 15.37 | 6,821,975 | +0.38(+2.50%) |
Sep 24, 2002 | 14.85 | 15.28 | 14.78 | 15.00 | 7,420,853 | +0.01(+0.08%) |
Sep 23, 2002 | 14.80 | 15.28 | 14.74 | 14.98 | 5,939,735 | +0.14(+0.91%) |
Sep 20, 2002 | 15.54 | 15.58 | 14.61 | 14.85 | 10,208,362 | -0.41(-2.66%) |
Sep 19, 2002 | 14.17 | 15.46 | 14.13 | 15.25 | 12,186,542 | +0.84(+5.81%) |
Sep 18, 2002 | 14.26 | 14.66 | 14.07 | 14.42 | 7,020,735 | +0.10(+0.73%) |
Sep 17, 2002 | 14.29 | 14.72 | 14.16 | 14.31 | 5,005,207 | +0.17(+1.17%) |
Sep 16, 2002 | 14.34 | 14.35 | 13.95 | 14.15 | 4,797,321 | -0.27(-1.88%) |
Sep 13, 2002 | 14.04 | 14.57 | 13.91 | 14.42 | 2,910,397 | +0.01(+0.04%) |
Sep 12, 2002 | 14.90 | 14.90 | 14.25 | 14.41 | 3,450,671 | -0.56(-3.74%) |
Sep 11, 2002 | 14.98 | 15.39 | 14.92 | 14.97 | 3,723,336 | +0.25(+1.67%) |
Sep 10, 2002 | 14.58 | 14.84 | 14.41 | 14.72 | 299,422,560 | +0.22(+1.49%) |
Sep 09, 2002 | 14.29 | 14.75 | 14.08 | 14.51 | 3,260,555 | +0.15(+1.03%) |
Sep 06, 2002 | 13.92 | 14.70 | 13.84 | 14.36 | 5,575,829 | +0.75(+5.52%) |
Sep 05, 2002 | 13.92 | 13.95 | 13.44 | 13.61 | 6,974,942 | -0.58(-4.12%) |
Sep 04, 2002 | 13.89 | 14.34 | 13.63 | 14.19 | 4,104,130 | +0.34(+2.44%) |
Sep 03, 2002 | 14.46 | 14.47 | 13.61 | 13.86 | 4,349,088 | -0.55(-3.85%) |
Aug 30, 2002 | 14.69 | 14.88 | 14.41 | 14.41 | 3,416,103 | -0.25(-1.72%) |
Aug 29, 2002 | 14.34 | 15.01 | 14.20 | 14.66 | 3,943,219 | +0.01(+0.08%) |
Aug 28, 2002 | 14.88 | 15.33 | 14.35 | 14.65 | 3,401,412 | -0.50(-3.29%) |
Aug 27, 2002 | 15.79 | 15.85 | 15.03 | 15.15 | 3,135,013 | -0.25(-1.64%) |
Aug 26, 2002 | 15.13 | 15.60 | 15.00 | 15.40 | 3,806,315 | +0.39(+2.63%) |
Aug 23, 2002 | 15.48 | 15.66 | 14.90 | 15.01 | 3,971,311 | -0.55(-3.52%) |
Aug 22, 2002 | 15.18 | 15.70 | 14.98 | 15.56 | 3,585,471 | +0.34(+2.27%) |
Aug 21, 2002 | 14.93 | 15.40 | 14.71 | 15.21 | 3,822,248 | +0.45(+3.05%) |
Aug 20, 2002 | 14.87 | 14.92 | 14.44 | 14.76 | 4,594,833 | -0.12(-0.83%) |
Aug 16, 2002 | 14.18 | 14.99 | 14.04 | 14.88 | 6,131,360 | +0.73(+5.18%) |
Aug 15, 2002 | 14.43 | 14.52 | 13.94 | 14.15 | 10,052,751 | -0.22(-1.50%) |
Aug 14, 2002 | 13.39 | 14.47 | 13.04 | 14.37 | 10,324,468 | +1.08(+8.16%) |
Aug 13, 2002 | 12.66 | 13.87 | 12.66 | 13.28 | 8,923,745 | +0.63(+4.96%) |
Aug 12, 2002 | 13.22 | 13.36 | 12.56 | 12.66 | 7,378,957 | -1.27(-9.11%) |
Aug 07, 2002 | 14.37 | 14.56 | 13.46 | 13.92 | 5,190,813 | -0.19(-1.35%) |
Aug 06, 2002 | 13.62 | 14.40 | 13.62 | 14.11 | 5,404,837 | +0.33(+2.37%) |
Aug 05, 2002 | 13.60 | 14.24 | 13.43 | 13.79 | 8,628,675 | -0.91(-6.16%) |
Aug 02, 2002 | 15.55 | 15.70 | 14.47 | 14.69 | 6,009,561 | -0.97(-6.17%) |