Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.17 | 15.22 | 14.85 | 14.99 | 1,244,487 | -0.10(-0.64%) |
Oct 30, 2002 | 15.02 | 15.20 | 14.81 | 15.09 | 1,236,532 | +0.08(+0.55%) |
Oct 29, 2002 | 14.76 | 15.02 | 14.53 | 15.00 | 1,726,450 | +0.26(+1.75%) |
Oct 28, 2002 | 15.38 | 15.39 | 14.64 | 14.75 | 1,467,036 | -0.38(-2.52%) |
Oct 25, 2002 | 14.69 | 15.18 | 14.64 | 15.13 | 1,813,180 | +0.35(+2.40%) |
Oct 24, 2002 | 15.31 | 15.32 | 14.71 | 14.77 | 1,163,190 | -0.48(-3.18%) |
Oct 23, 2002 | 15.00 | 15.26 | 14.69 | 15.26 | 1,544,453 | +0.26(+1.74%) |
Oct 22, 2002 | 15.08 | 15.08 | 14.72 | 15.00 | 1,990,714 | -0.30(-1.93%) |
Oct 21, 2002 | 14.30 | 15.31 | 14.21 | 15.29 | 2,042,907 | +1.00(+7.02%) |
Oct 18, 2002 | 14.52 | 14.54 | 14.21 | 14.29 | 1,561,721 | -0.21(-1.47%) |
Oct 17, 2002 | 14.26 | 14.53 | 14.24 | 14.50 | 3,134,308 | +0.95(+7.00%) |
Oct 16, 2002 | 13.57 | 13.88 | 13.47 | 13.55 | 3,191,740 | -0.36(-2.62%) |
Oct 15, 2002 | 13.31 | 13.96 | 13.26 | 13.92 | 3,852,013 | +1.40(+11.20%) |
Oct 14, 2002 | 12.75 | 12.79 | 12.43 | 12.52 | 1,038,431 | -0.25(-1.99%) |
Oct 11, 2002 | 12.47 | 12.90 | 12.47 | 12.77 | 2,300,381 | +0.52(+4.23%) |
Oct 10, 2002 | 11.91 | 12.32 | 11.86 | 12.25 | 2,852,775 | +0.35(+2.91%) |
Oct 09, 2002 | 12.37 | 12.49 | 11.91 | 11.91 | 2,683,196 | -0.75(-5.92%) |
Oct 08, 2002 | 12.88 | 12.97 | 12.37 | 12.65 | 3,205,516 | -0.14(-1.13%) |
Oct 07, 2002 | 12.95 | 13.14 | 12.65 | 12.80 | 19,402 | -0.11(-0.85%) |
Oct 04, 2002 | 13.42 | 13.52 | 12.62 | 12.91 | 3,063,682 | -0.51(-3.77%) |
Oct 03, 2002 | 13.64 | 13.89 | 13.23 | 13.41 | 2,585,406 | -0.22(-1.64%) |
Oct 02, 2002 | 13.86 | 14.09 | 13.64 | 13.64 | 3,805,640 | -0.22(-1.59%) |
Oct 01, 2002 | 13.34 | 13.86 | 13.14 | 13.86 | 2,254,202 | +0.73(+5.55%) |
Sep 30, 2002 | 13.07 | 13.26 | 12.60 | 13.13 | 2,419,513 | +0.06(+0.47%) |
Sep 27, 2002 | 13.32 | 13.49 | 13.06 | 13.07 | 1,334,516 | -0.45(-3.35%) |
Sep 26, 2002 | 13.19 | 13.54 | 13.06 | 13.52 | 1,631,959 | +0.48(+3.66%) |
Sep 25, 2002 | 12.88 | 13.11 | 12.71 | 13.04 | 2,252,844 | +0.26(+2.04%) |
Sep 24, 2002 | 13.12 | 13.12 | 12.75 | 12.78 | 3,608,897 | -0.34(-2.57%) |
Sep 23, 2002 | 12.99 | 13.14 | 12.94 | 13.12 | 2,578,033 | +0.04(+0.32%) |
Sep 20, 2002 | 13.06 | 13.14 | 12.95 | 13.08 | 2,920,684 | +0.13(+1.01%) |
Sep 19, 2002 | 12.35 | 13.20 | 12.35 | 12.95 | 6,249,602 | +0.28(+2.23%) |
Sep 18, 2002 | 12.72 | 12.77 | 12.46 | 12.66 | 2,266,814 | -0.21(-1.60%) |
Sep 17, 2002 | 13.25 | 13.28 | 12.83 | 12.87 | 1,701,226 | -0.20(-1.55%) |
Sep 16, 2002 | 13.02 | 13.13 | 12.90 | 13.07 | 1,760,986 | +0.05(+0.42%) |
Sep 13, 2002 | 13.06 | 13.09 | 12.88 | 13.02 | 2,218,696 | -0.47(-3.47%) |
Sep 12, 2002 | 13.74 | 13.74 | 13.43 | 13.49 | 904,164 | -0.26(-1.88%) |
Sep 11, 2002 | 13.83 | 13.86 | 13.72 | 13.74 | 717,704 | +0.01(+0.10%) |
Sep 10, 2002 | 13.66 | 13.77 | 13.54 | 13.73 | 974,014 | +0.08(+0.55%) |
Sep 09, 2002 | 13.61 | 13.70 | 13.23 | 13.65 | 12,514,726 | +0.00(+0.00%) |
Sep 06, 2002 | 13.68 | 13.72 | 13.50 | 13.65 | 1,104,982 | +0.35(+2.63%) |
Sep 05, 2002 | 13.50 | 13.61 | 13.26 | 13.30 | 2,067,937 | -0.44(-3.18%) |
Sep 04, 2002 | 13.49 | 13.79 | 13.46 | 13.74 | 1,216,935 | +0.25(+1.89%) |
Sep 03, 2002 | 13.94 | 13.94 | 13.42 | 13.49 | 1,945,312 | -0.45(-3.23%) |
Aug 30, 2002 | 13.92 | 14.20 | 13.90 | 13.94 | 1,641,854 | +0.10(+0.75%) |
Aug 29, 2002 | 14.00 | 14.02 | 13.73 | 13.83 | 1,006,610 | -0.22(-1.54%) |
Aug 28, 2002 | 14.31 | 14.31 | 13.96 | 14.05 | 3,220,844 | -0.34(-2.39%) |
Aug 27, 2002 | 14.79 | 14.85 | 14.35 | 14.39 | 1,308,710 | -0.11(-0.73%) |
Aug 26, 2002 | 14.43 | 14.56 | 14.24 | 14.50 | 1,763,703 | +0.14(+0.96%) |
Aug 23, 2002 | 14.74 | 14.75 | 14.30 | 14.36 | 833,150 | -0.37(-2.52%) |
Aug 22, 2002 | 14.52 | 14.77 | 14.42 | 14.73 | 874,284 | +0.34(+2.34%) |
Aug 21, 2002 | 14.31 | 14.43 | 14.05 | 14.40 | 1,564,825 | +0.27(+1.90%) |
Aug 20, 2002 | 14.28 | 14.28 | 13.98 | 14.13 | 936,373 | +0.40(+2.93%) |
Aug 16, 2002 | 13.81 | 13.81 | 13.64 | 13.73 | 1,327,337 | -0.08(-0.57%) |
Aug 15, 2002 | 13.94 | 14.08 | 13.60 | 13.81 | 1,728,196 | -0.15(-1.11%) |
Aug 14, 2002 | 13.92 | 13.98 | 13.20 | 13.96 | 1,935,999 | +0.04(+0.30%) |
Aug 13, 2002 | 14.18 | 14.20 | 13.92 | 13.92 | 1,861,880 | -0.26(-1.86%) |
Aug 12, 2002 | 14.17 | 14.27 | 13.81 | 14.18 | 1,201,995 | +0.49(+3.61%) |
Aug 07, 2002 | 13.74 | 13.74 | 13.13 | 13.69 | 1,488,961 | +0.33(+2.50%) |
Aug 06, 2002 | 12.95 | 13.59 | 12.88 | 13.36 | 2,165,338 | +0.70(+5.51%) |
Aug 05, 2002 | 13.04 | 13.16 | 12.65 | 12.66 | 1,824,627 | -0.45(-3.46%) |
Aug 02, 2002 | 13.58 | 13.66 | 12.93 | 13.11 | 2,632,943 | -0.46(-3.42%) |