Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.93 | 13.94 | 13.56 | 13.58 | 360,538 | -0.20(-1.42%) |
Oct 30, 2002 | 13.92 | 14.03 | 13.58 | 13.77 | 76,275,024 | -0.05(-0.39%) |
Oct 29, 2002 | 13.82 | 14.22 | 13.30 | 13.83 | 538,568 | -0.07(-0.51%) |
Oct 28, 2002 | 14.03 | 14.23 | 13.60 | 13.90 | 402,547 | -0.05(-0.33%) |
Oct 25, 2002 | 13.65 | 14.05 | 13.52 | 13.94 | 428,132 | +0.26(+1.90%) |
Oct 24, 2002 | 13.89 | 14.03 | 13.52 | 13.69 | 686,106 | -0.19(-1.36%) |
Oct 23, 2002 | 13.62 | 14.03 | 13.43 | 13.87 | 717,283 | +0.15(+1.11%) |
Oct 22, 2002 | 14.22 | 14.58 | 13.57 | 13.72 | 746,996 | -0.29(-2.04%) |
Oct 21, 2002 | 13.37 | 13.95 | 13.35 | 14.01 | 647,896 | +0.41(+3.03%) |
Oct 18, 2002 | 13.80 | 13.94 | 13.41 | 13.60 | 745,767 | -0.10(-0.72%) |
Oct 17, 2002 | 12.85 | 13.67 | 12.72 | 13.69 | 855,259 | +1.06(+8.35%) |
Oct 16, 2002 | 12.31 | 12.93 | 11.90 | 12.64 | 698,284 | +0.10(+0.79%) |
Oct 15, 2002 | 11.15 | 13.07 | 11.14 | 12.54 | 1,520,213 | +1.59(+14.55%) |
Oct 14, 2002 | 11.18 | 11.38 | 10.73 | 10.95 | 347,006 | -0.07(-0.67%) |
Oct 11, 2002 | 10.83 | 11.40 | 10.70 | 11.02 | 483,007 | +0.29(+2.69%) |
Oct 10, 2002 | 10.23 | 10.82 | 10.02 | 10.73 | 598,848 | +0.50(+4.90%) |
Oct 09, 2002 | 10.94 | 10.94 | 10.09 | 10.23 | 548,686 | -0.69(-6.31%) |
Oct 08, 2002 | 10.62 | 11.12 | 10.54 | 10.92 | 643,762 | +0.21(+2.01%) |
Oct 07, 2002 | 11.00 | 11.41 | 10.55 | 10.70 | 420,534 | -0.14(-1.33%) |
Oct 04, 2002 | 11.08 | 11.38 | 10.75 | 10.85 | 343,444 | -0.21(-1.93%) |
Oct 03, 2002 | 11.46 | 11.70 | 10.95 | 11.06 | 440,757 | -0.37(-3.21%) |
Oct 02, 2002 | 12.21 | 12.22 | 11.32 | 11.43 | 579,750 | -0.68(-5.62%) |
Oct 01, 2002 | 11.81 | 12.17 | 11.40 | 12.11 | 1,130,443 | +0.38(+3.28%) |
Sep 30, 2002 | 11.55 | 11.81 | 10.94 | 11.73 | 741,075 | +0.18(+1.55%) |
Sep 27, 2002 | 12.04 | 12.08 | 11.40 | 11.55 | 808,669 | -0.40(-3.37%) |
Sep 26, 2002 | 11.12 | 12.19 | 11.08 | 11.95 | 941,175 | +0.94(+8.54%) |
Sep 25, 2002 | 10.49 | 11.28 | 10.32 | 11.01 | 963,744 | +0.47(+4.41%) |
Sep 24, 2002 | 10.83 | 11.12 | 10.18 | 10.54 | 1,056,792 | -0.44(-4.00%) |
Sep 23, 2002 | 11.00 | 11.13 | 10.83 | 10.98 | 900,396 | +0.09(+0.83%) |
Sep 20, 2002 | 11.28 | 11.64 | 10.83 | 10.89 | 648,901 | -0.21(-1.93%) |
Sep 19, 2002 | 11.76 | 11.92 | 11.03 | 11.11 | 963,584 | -0.66(-5.63%) |
Sep 18, 2002 | 11.78 | 11.99 | 11.45 | 11.77 | 717,500 | -0.08(-0.69%) |
Sep 17, 2002 | 12.89 | 12.89 | 11.73 | 11.85 | 2,076,419 | -1.17(-8.99%) |
Sep 16, 2002 | 12.99 | 13.31 | 12.91 | 13.02 | 339,332 | +0.00(+0.00%) |
Sep 13, 2002 | 13.21 | 13.32 | 12.98 | 13.02 | 323,758 | -0.31(-2.35%) |
Sep 12, 2002 | 13.72 | 13.73 | 13.00 | 13.34 | 42,567,428 | -0.38(-2.74%) |
Sep 11, 2002 | 13.62 | 13.82 | 13.60 | 13.71 | 358,862 | +0.12(+0.86%) |
Sep 10, 2002 | 13.24 | 13.83 | 13.14 | 13.60 | 953,197 | +0.39(+2.98%) |
Sep 09, 2002 | 12.69 | 13.31 | 12.28 | 13.20 | 712,026 | +0.78(+6.27%) |
Sep 06, 2002 | 12.57 | 13.02 | 12.40 | 12.42 | 1,052,119 | -0.05(-0.37%) |
Sep 05, 2002 | 13.37 | 13.42 | 12.43 | 12.47 | 933,131 | -0.82(-6.18%) |
Sep 04, 2002 | 13.38 | 13.45 | 12.84 | 13.29 | 610,468 | +0.00(+0.00%) |
Sep 03, 2002 | 13.96 | 13.96 | 13.26 | 13.29 | 840,616 | -0.66(-4.73%) |
Aug 30, 2002 | 13.87 | 14.35 | 13.67 | 13.95 | 416,602 | +0.08(+0.57%) |
Aug 29, 2002 | 13.69 | 14.10 | 13.55 | 13.87 | 1,056,114 | +0.09(+0.65%) |
Aug 28, 2002 | 14.19 | 14.27 | 13.56 | 13.78 | 575,665 | -0.54(-3.75%) |
Aug 27, 2002 | 15.20 | 15.22 | 14.24 | 14.32 | 851,900 | -0.59(-3.96%) |
Aug 26, 2002 | 14.73 | 15.22 | 14.68 | 14.91 | 338,751 | +0.20(+1.34%) |
Aug 23, 2002 | 15.53 | 15.89 | 14.46 | 14.71 | 425,376 | -0.77(-4.98%) |
Aug 22, 2002 | 14.92 | 16.21 | 14.91 | 15.49 | 856,152 | +0.60(+4.04%) |
Aug 21, 2002 | 14.37 | 14.92 | 14.26 | 14.88 | 96,050,440 | +0.61(+4.26%) |
Aug 20, 2002 | 14.26 | 14.52 | 13.98 | 14.28 | 1,273,220 | +1.04(+7.84%) |
Aug 16, 2002 | 12.66 | 13.35 | 12.26 | 13.24 | 1,504,577 | +0.48(+3.79%) |
Aug 15, 2002 | 14.19 | 14.54 | 11.59 | 12.75 | 3,041,998 | -1.34(-9.52%) |
Aug 14, 2002 | 15.08 | 15.09 | 13.48 | 14.10 | 1,240,041 | -0.81(-5.41%) |
Aug 13, 2002 | 15.73 | 15.80 | 14.86 | 14.90 | 885,569 | -0.88(-5.56%) |
Aug 12, 2002 | 16.58 | 16.65 | 15.71 | 15.78 | 534,324 | -0.41(-2.54%) |
Aug 07, 2002 | 16.02 | 16.65 | 15.75 | 16.19 | 319,862 | +0.21(+1.34%) |
Aug 06, 2002 | 15.66 | 16.50 | 15.48 | 15.98 | 613,331 | +0.72(+4.69%) |
Aug 05, 2002 | 15.66 | 16.91 | 15.13 | 15.26 | 335,000 | -0.89(-5.49%) |
Aug 02, 2002 | 17.72 | 17.72 | 15.97 | 16.15 | 600,264 | -1.35(-7.72%) |