Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.19 | 14.32 | 14.01 | 14.23 | 6,410,234 | +0.09(+0.64%) |
Oct 30, 2002 | 14.20 | 14.60 | 13.88 | 14.14 | 11,476,230 | +0.37(+2.66%) |
Oct 29, 2002 | 13.35 | 14.05 | 12.84 | 13.77 | 9,004,931 | +0.45(+3.38%) |
Oct 28, 2002 | 13.84 | 13.84 | 13.18 | 13.32 | 4,264,338 | -0.57(-4.09%) |
Oct 25, 2002 | 13.56 | 13.95 | 13.38 | 13.89 | 3,646,043 | +0.16(+1.16%) |
Oct 24, 2002 | 13.91 | 13.94 | 13.56 | 13.73 | 3,366,445 | -0.15(-1.05%) |
Oct 23, 2002 | 13.84 | 14.01 | 13.67 | 13.88 | 3,264,721 | +0.03(+0.25%) |
Oct 22, 2002 | 14.19 | 14.19 | 13.70 | 13.84 | 3,512,385 | -0.45(-3.15%) |
Oct 21, 2002 | 13.75 | 14.29 | 13.72 | 14.29 | 3,707,598 | +0.28(+1.98%) |
Oct 18, 2002 | 14.12 | 14.12 | 13.61 | 14.01 | 4,598,410 | -0.03(-0.25%) |
Oct 17, 2002 | 15.02 | 15.02 | 13.94 | 14.05 | 4,955,313 | +0.90(+6.84%) |
Oct 16, 2002 | 13.54 | 13.60 | 12.98 | 13.15 | 3,242,902 | -0.41(-3.01%) |
Oct 15, 2002 | 13.15 | 13.56 | 12.98 | 13.56 | 3,384,074 | +0.70(+5.44%) |
Oct 14, 2002 | 12.84 | 13.05 | 12.70 | 12.86 | 72,247 | -0.06(-0.43%) |
Oct 11, 2002 | 12.53 | 13.09 | 12.39 | 12.91 | 7,160,885 | +0.68(+5.54%) |
Oct 10, 2002 | 12.15 | 12.36 | 11.94 | 12.24 | 6,809,907 | -0.01(-0.11%) |
Oct 09, 2002 | 13.22 | 13.39 | 12.23 | 12.25 | 3,461,812 | -0.97(-7.33%) |
Oct 08, 2002 | 13.08 | 13.42 | 12.96 | 13.22 | 3,357,776 | +0.25(+1.92%) |
Oct 07, 2002 | 13.25 | 13.49 | 12.87 | 12.97 | 2,742,949 | -0.36(-2.70%) |
Oct 04, 2002 | 13.74 | 13.88 | 13.21 | 13.33 | 3,617,000 | -0.37(-2.73%) |
Oct 03, 2002 | 13.91 | 14.06 | 13.53 | 13.70 | 2,469,276 | -0.12(-0.90%) |
Oct 02, 2002 | 13.98 | 14.17 | 13.67 | 13.83 | 1,907,768 | -0.22(-1.58%) |
Oct 01, 2002 | 13.90 | 14.17 | 13.39 | 14.05 | 3,751,814 | +0.52(+3.84%) |
Sep 30, 2002 | 13.43 | 13.70 | 13.15 | 13.53 | 4,723,832 | +0.10(+0.77%) |
Sep 27, 2002 | 13.67 | 13.83 | 13.35 | 13.43 | 3,500,392 | -0.35(-2.51%) |
Sep 26, 2002 | 13.46 | 13.88 | 13.43 | 13.77 | 5,238,090 | +0.38(+2.84%) |
Sep 25, 2002 | 13.90 | 14.10 | 13.25 | 13.39 | 7,501,316 | -0.51(-3.68%) |
Sep 24, 2002 | 13.84 | 13.98 | 13.74 | 13.90 | 6,153,321 | -0.21(-1.52%) |
Sep 23, 2002 | 14.19 | 14.33 | 13.86 | 14.12 | 4,741,894 | -0.32(-2.21%) |
Sep 20, 2002 | 14.36 | 14.74 | 14.19 | 14.44 | 11,363,958 | +0.30(+2.10%) |
Sep 19, 2002 | 16.26 | 16.33 | 13.15 | 14.14 | 21,325,880 | -2.69(-15.96%) |
Sep 18, 2002 | 16.84 | 17.00 | 16.51 | 16.82 | 2,068,591 | -0.02(-0.12%) |
Sep 17, 2002 | 17.09 | 17.25 | 16.66 | 16.84 | 3,328,877 | -0.08(-0.45%) |
Sep 16, 2002 | 16.54 | 16.96 | 16.51 | 16.92 | 2,093,877 | +0.28(+1.71%) |
Sep 13, 2002 | 16.53 | 16.68 | 16.28 | 16.64 | 2,386,480 | +0.11(+0.67%) |
Sep 12, 2002 | 16.64 | 16.71 | 16.46 | 16.53 | 3,031,939 | -0.30(-1.81%) |
Sep 11, 2002 | 17.06 | 17.06 | 16.71 | 16.83 | 1,009,875 | +0.17(+1.04%) |
Sep 10, 2002 | 16.48 | 16.66 | 16.40 | 16.66 | 948,465 | +0.15(+0.88%) |
Sep 09, 2002 | 16.22 | 16.62 | 16.15 | 16.51 | 1,512,863 | +0.12(+0.76%) |
Sep 06, 2002 | 16.39 | 16.54 | 16.09 | 16.39 | 1,689,147 | +0.14(+0.85%) |
Sep 05, 2002 | 15.97 | 16.40 | 15.97 | 16.25 | 2,784,853 | -0.07(-0.42%) |
Sep 04, 2002 | 16.09 | 16.40 | 15.97 | 16.32 | 2,036,513 | +0.26(+1.64%) |
Sep 03, 2002 | 16.72 | 16.72 | 15.99 | 16.06 | 2,529,096 | -0.66(-3.97%) |
Aug 30, 2002 | 16.51 | 16.89 | 16.35 | 16.72 | 2,304,118 | +0.22(+1.34%) |
Aug 29, 2002 | 16.78 | 16.78 | 16.40 | 16.50 | 1,524,278 | -0.28(-1.69%) |
Aug 28, 2002 | 16.89 | 16.97 | 16.57 | 16.78 | 1,617,622 | -0.11(-0.66%) |
Aug 27, 2002 | 17.23 | 17.29 | 16.78 | 16.89 | 1,872,077 | -0.19(-1.09%) |
Aug 26, 2002 | 17.02 | 17.15 | 16.66 | 17.08 | 1,364,177 | +0.21(+1.27%) |
Aug 23, 2002 | 17.23 | 17.27 | 16.82 | 16.87 | 1,671,085 | -0.35(-2.05%) |
Aug 22, 2002 | 16.57 | 17.29 | 16.47 | 17.22 | 3,174,122 | +0.74(+4.49%) |
Aug 21, 2002 | 16.66 | 16.75 | 16.19 | 16.48 | 2,185,343 | -0.04(-0.25%) |
Aug 20, 2002 | 16.69 | 16.81 | 16.41 | 16.52 | 2,119,453 | +0.03(+0.17%) |
Aug 16, 2002 | 16.68 | 16.82 | 16.37 | 16.49 | 2,691,942 | -0.42(-2.50%) |
Aug 15, 2002 | 16.57 | 17.03 | 16.42 | 16.91 | 2,270,161 | +0.37(+2.26%) |
Aug 14, 2002 | 16.05 | 16.57 | 15.76 | 16.54 | 1,994,754 | +0.44(+2.75%) |
Aug 13, 2002 | 16.37 | 16.53 | 16.02 | 16.10 | 2,289,957 | -0.27(-1.65%) |
Aug 12, 2002 | 16.33 | 16.48 | 16.13 | 16.37 | 962,192 | +0.27(+1.68%) |
Aug 07, 2002 | 16.19 | 16.31 | 15.54 | 16.10 | 2,147,341 | +0.06(+0.34%) |
Aug 06, 2002 | 15.61 | 16.33 | 15.61 | 16.04 | 2,465,663 | +0.78(+5.13%) |
Aug 05, 2002 | 15.61 | 15.76 | 15.14 | 15.26 | 1,910,513 | -0.35(-2.22%) |
Aug 02, 2002 | 16.16 | 16.37 | 15.43 | 15.61 | 2,483,581 | -0.51(-3.14%) |