Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.59 | 15.78 | 15.30 | 15.73 | 1,036,283 | +0.22(+1.42%) |
Oct 30, 2002 | 15.17 | 15.55 | 15.15 | 15.51 | 1,143,210 | +0.14(+0.90%) |
Oct 29, 2002 | 15.51 | 15.60 | 15.02 | 15.37 | 1,217,878 | -0.07(-0.46%) |
Oct 28, 2002 | 15.39 | 15.86 | 15.12 | 15.44 | 1,498,425 | -0.18(-1.13%) |
Oct 25, 2002 | 15.32 | 15.71 | 15.17 | 15.62 | 681,975 | +0.30(+1.98%) |
Oct 24, 2002 | 15.59 | 15.75 | 15.17 | 15.31 | 1,073,798 | -0.04(-0.29%) |
Oct 23, 2002 | 14.94 | 15.45 | 14.93 | 15.36 | 694,661 | +0.40(+2.69%) |
Oct 22, 2002 | 15.89 | 15.92 | 14.84 | 14.95 | 1,678,025 | -0.25(-1.67%) |
Oct 21, 2002 | 14.07 | 15.31 | 14.07 | 15.21 | 1,548,082 | +0.94(+6.61%) |
Oct 18, 2002 | 14.08 | 14.81 | 13.52 | 14.26 | 2,251,081 | +0.19(+1.33%) |
Oct 17, 2002 | 13.79 | 14.51 | 13.74 | 14.08 | 1,311,937 | +0.52(+3.87%) |
Oct 16, 2002 | 13.96 | 13.96 | 13.41 | 13.55 | 1,684,006 | -0.36(-2.58%) |
Oct 15, 2002 | 13.93 | 14.01 | 13.55 | 13.91 | 1,195,767 | +0.53(+3.96%) |
Oct 14, 2002 | 12.86 | 13.63 | 12.86 | 13.38 | 1,843,128 | -0.28(-2.02%) |
Oct 11, 2002 | 13.22 | 14.07 | 12.69 | 13.66 | 3,479,108 | +0.72(+5.54%) |
Oct 10, 2002 | 12.33 | 13.06 | 12.26 | 12.94 | 4,161,990 | +0.53(+4.27%) |
Oct 09, 2002 | 13.10 | 13.24 | 12.34 | 12.41 | 3,478,745 | -0.89(-6.72%) |
Oct 08, 2002 | 12.97 | 13.74 | 11.97 | 13.30 | 5,244,306 | +0.65(+5.15%) |
Oct 07, 2002 | 13.38 | 13.66 | 12.58 | 12.65 | 1,842,222 | -0.65(-4.89%) |
Oct 04, 2002 | 14.49 | 14.49 | 13.10 | 13.30 | 2,901,341 | -1.18(-8.15%) |
Oct 03, 2002 | 15.37 | 15.51 | 14.48 | 14.48 | 2,319,405 | -0.86(-5.58%) |
Oct 02, 2002 | 15.67 | 15.98 | 15.32 | 15.34 | 707,348 | -0.36(-2.28%) |
Oct 01, 2002 | 15.34 | 15.89 | 15.06 | 15.70 | 772,591 | +0.38(+2.49%) |
Sep 30, 2002 | 14.93 | 15.48 | 14.75 | 15.32 | 717,134 | +0.16(+1.06%) |
Sep 27, 2002 | 15.46 | 15.57 | 15.11 | 15.16 | 875,349 | -0.30(-1.93%) |
Sep 26, 2002 | 15.31 | 15.70 | 15.10 | 15.46 | 1,239,988 | +0.47(+3.13%) |
Sep 25, 2002 | 14.62 | 15.19 | 14.25 | 14.99 | 2,075,829 | +0.25(+1.68%) |
Sep 24, 2002 | 15.23 | 15.23 | 14.64 | 14.74 | 126,862 | -0.49(-3.22%) |
Sep 23, 2002 | 15.92 | 16.01 | 14.84 | 15.23 | 1,804,525 | -0.77(-4.83%) |
Sep 20, 2002 | 16.39 | 16.39 | 15.73 | 16.00 | 1,879,193 | -0.39(-2.36%) |
Sep 19, 2002 | 16.69 | 16.90 | 16.33 | 16.39 | 43,658,756 | -0.54(-3.19%) |
Sep 18, 2002 | 16.22 | 17.23 | 16.22 | 16.93 | 731,270 | +0.48(+2.92%) |
Sep 17, 2002 | 17.13 | 17.30 | 16.39 | 16.45 | 603,139 | -0.61(-3.59%) |
Sep 16, 2002 | 17.13 | 17.20 | 16.71 | 17.06 | 407,771 | -0.21(-1.21%) |
Sep 13, 2002 | 16.92 | 17.37 | 16.75 | 17.27 | 548,951 | +0.49(+2.89%) |
Sep 12, 2002 | 17.47 | 17.47 | 16.79 | 16.79 | 386,023 | -0.69(-3.95%) |
Sep 11, 2002 | 17.52 | 17.78 | 17.39 | 17.47 | 418,826 | -0.10(-0.57%) |
Sep 10, 2002 | 17.81 | 17.81 | 17.47 | 17.57 | 72,492 | -0.24(-1.33%) |
Sep 09, 2002 | 17.93 | 17.93 | 17.47 | 17.81 | 18,123 | -0.07(-0.40%) |
Sep 06, 2002 | 18.47 | 18.50 | 17.88 | 17.88 | 959,441 | -0.14(-0.80%) |
Sep 05, 2002 | 17.85 | 18.18 | 17.80 | 18.03 | 574,867 | +0.09(+0.52%) |
Sep 04, 2002 | 18.16 | 18.24 | 17.71 | 17.93 | 796,332 | -0.15(-0.82%) |
Sep 03, 2002 | 18.40 | 18.48 | 17.86 | 18.08 | 1,088,297 | -0.35(-1.92%) |
Aug 30, 2002 | 18.78 | 18.90 | 18.37 | 18.43 | 744,500 | -0.35(-1.88%) |
Aug 29, 2002 | 19.12 | 19.12 | 18.71 | 18.79 | 1,003,480 | -0.41(-2.15%) |
Aug 28, 2002 | 18.90 | 19.31 | 18.90 | 19.20 | 3,027,659 | +0.41(+2.20%) |
Aug 27, 2002 | 18.93 | 19.22 | 18.79 | 18.79 | 1,119,106 | -0.08(-0.44%) |
Aug 26, 2002 | 18.65 | 19.02 | 18.65 | 18.87 | 842,728 | +0.28(+1.51%) |
Aug 23, 2002 | 18.82 | 18.82 | 18.52 | 18.59 | 727,102 | -0.25(-1.32%) |
Aug 22, 2002 | 18.57 | 18.95 | 18.49 | 18.84 | 964,153 | +0.35(+1.88%) |
Aug 21, 2002 | 18.37 | 18.62 | 18.19 | 18.49 | 879,155 | +0.20(+1.09%) |
Aug 20, 2002 | 18.21 | 18.45 | 18.08 | 18.29 | 989,526 | +0.15(+0.82%) |
Aug 16, 2002 | 18.26 | 18.36 | 18.07 | 18.14 | 525,572 | -0.17(-0.93%) |
Aug 15, 2002 | 18.57 | 18.73 | 18.28 | 18.31 | 941,862 | -0.19(-1.01%) |
Aug 14, 2002 | 18.04 | 18.57 | 17.95 | 18.50 | 669,651 | +0.38(+2.07%) |
Aug 13, 2002 | 18.65 | 18.68 | 18.07 | 18.13 | 697,017 | -0.55(-2.95%) |
Aug 12, 2002 | 18.29 | 18.74 | 18.24 | 18.68 | 747,581 | +0.47(+2.58%) |
Aug 07, 2002 | 18.32 | 18.46 | 18.06 | 18.21 | 799,595 | +0.00(+0.00%) |
Aug 06, 2002 | 18.04 | 18.46 | 17.98 | 18.21 | 1,527,241 | +0.34(+1.88%) |
Aug 05, 2002 | 17.85 | 18.36 | 17.75 | 17.87 | 913,046 | +0.10(+0.59%) |
Aug 02, 2002 | 18.32 | 18.49 | 17.55 | 17.77 | 924,645 | -0.47(-2.57%) |