Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.29 | 17.91 | 17.06 | 17.25 | 4,585,600 | -1.02(-5.58%) |
Oct 30, 2002 | 16.75 | 18.47 | 16.33 | 18.27 | 5,139,900 | +1.76(+10.66%) |
Oct 29, 2002 | 17.13 | 17.39 | 15.82 | 16.51 | 3,586,400 | -0.91(-5.22%) |
Oct 28, 2002 | 17.50 | 18.00 | 17.19 | 17.42 | 3,329,300 | +0.28(+1.63%) |
Oct 25, 2002 | 16.85 | 17.32 | 16.36 | 17.14 | 2,947,837 | +0.27(+1.60%) |
Oct 24, 2002 | 17.25 | 17.82 | 16.73 | 16.87 | 4,891,788 | -0.17(-1.00%) |
Oct 23, 2002 | 16.23 | 17.20 | 16.05 | 17.04 | 3,157,566 | +0.74(+4.54%) |
Oct 22, 2002 | 15.53 | 17.02 | 15.53 | 16.30 | 3,478,800 | +0.22(+1.37%) |
Oct 21, 2002 | 14.86 | 16.19 | 14.65 | 16.08 | 3,999,000 | +1.10(+7.34%) |
Oct 18, 2002 | 13.15 | 15.27 | 12.91 | 14.98 | 7,991,399 | +1.88(+14.35%) |
Oct 17, 2002 | 12.70 | 13.15 | 12.55 | 13.10 | 1,784,000 | +1.35(+11.49%) |
Oct 16, 2002 | 12.10 | 12.32 | 11.50 | 11.75 | 1,472,754 | -0.97(-7.63%) |
Oct 15, 2002 | 12.58 | 13.49 | 12.28 | 12.72 | 1,549,476 | +0.70(+5.82%) |
Oct 14, 2002 | 11.62 | 12.18 | 11.07 | 12.02 | 1,083,000 | +0.32(+2.74%) |
Oct 11, 2002 | 11.66 | 12.00 | 11.54 | 11.70 | 939,400 | +0.31(+2.72%) |
Oct 10, 2002 | 10.78 | 11.75 | 10.77 | 11.39 | 1,844,000 | +0.63(+5.86%) |
Oct 09, 2002 | 10.00 | 11.18 | 9.360 | 10.76 | 3,334,000 | +0.55(+5.40%) |
Oct 08, 2002 | 11.66 | 11.71 | 8.989 | 10.21 | 5,876,300 | -1.11(-9.81%) |
Oct 07, 2002 | 12.10 | 12.20 | 11.08 | 11.32 | 1,216,700 | -0.73(-6.06%) |
Oct 04, 2002 | 12.52 | 12.60 | 12.00 | 12.05 | 1,143,423 | -0.45(-3.60%) |
Oct 03, 2002 | 13.01 | 13.01 | 12.46 | 12.50 | 1,490,717 | -0.61(-4.65%) |
Oct 02, 2002 | 12.69 | 13.70 | 12.69 | 13.11 | 1,553,700 | +0.11(+0.85%) |
Oct 01, 2002 | 12.79 | 13.40 | 12.27 | 13.00 | 1,866,600 | +0.50(+4.00%) |
Sep 30, 2002 | 12.24 | 12.65 | 11.85 | 12.50 | 1,264,800 | +0.10(+0.81%) |
Sep 27, 2002 | 12.42 | 12.89 | 12.35 | 12.40 | 972,100 | -0.05(-0.40%) |
Sep 26, 2002 | 12.63 | 12.79 | 12.28 | 12.45 | 1,637,685 | -0.15(-1.19%) |
Sep 25, 2002 | 12.18 | 12.80 | 12.08 | 12.60 | 2,188,700 | +0.84(+7.14%) |
Sep 24, 2002 | 11.27 | 11.90 | 11.15 | 11.76 | 1,653,920 | +0.35(+3.07%) |
Sep 23, 2002 | 11.26 | 11.63 | 11.01 | 11.41 | 1,257,848 | +0.10(+0.88%) |
Sep 20, 2002 | 11.95 | 12.02 | 11.18 | 11.31 | 2,150,389 | -0.48(-4.07%) |
Sep 19, 2002 | 11.74 | 11.91 | 11.53 | 11.79 | 1,758,499 | -0.27(-2.24%) |
Sep 18, 2002 | 12.60 | 12.60 | 11.67 | 12.06 | 2,634,013 | -0.58(-4.59%) |
Sep 17, 2002 | 13.65 | 13.88 | 12.50 | 12.64 | 1,416,255 | -0.66(-4.96%) |
Sep 16, 2002 | 13.35 | 13.90 | 13.02 | 13.30 | 1,080,425 | -0.15(-1.12%) |
Sep 13, 2002 | 13.88 | 14.25 | 13.23 | 13.45 | 2,211,725 | -0.67(-4.75%) |
Sep 12, 2002 | 14.16 | 14.30 | 13.80 | 14.12 | 1,672,301 | -0.36(-2.49%) |
Sep 11, 2002 | 14.37 | 14.95 | 14.25 | 14.48 | 1,353,800 | +0.26(+1.83%) |
Sep 10, 2002 | 13.66 | 14.54 | 13.65 | 14.22 | 1,370,100 | +0.63(+4.64%) |
Sep 09, 2002 | 13.28 | 14.05 | 13.00 | 13.59 | 1,287,644 | +0.09(+0.67%) |
Sep 06, 2002 | 12.91 | 13.71 | 12.91 | 13.50 | 2,087,000 | +0.99(+7.91%) |
Sep 05, 2002 | 12.98 | 13.16 | 12.03 | 12.51 | 2,685,600 | -0.70(-5.30%) |
Sep 04, 2002 | 12.97 | 13.52 | 12.71 | 13.21 | 4,519,640 | +0.70(+5.60%) |
Sep 03, 2002 | 13.50 | 13.60 | 12.07 | 12.51 | 3,567,000 | -1.25(-9.08%) |
Aug 30, 2002 | 14.07 | 14.13 | 13.56 | 13.76 | 1,531,500 | -0.36(-2.55%) |
Aug 29, 2002 | 14.17 | 14.82 | 13.50 | 14.12 | 3,164,500 | -0.07(-0.49%) |
Aug 28, 2002 | 14.22 | 14.35 | 14.00 | 14.19 | 2,062,423 | -0.21(-1.46%) |
Aug 27, 2002 | 15.32 | 15.66 | 14.31 | 14.40 | 2,283,079 | -0.95(-6.19%) |
Aug 26, 2002 | 14.70 | 15.44 | 14.52 | 15.35 | 1,857,924 | +0.82(+5.66%) |
Aug 23, 2002 | 15.16 | 15.53 | 14.47 | 14.53 | 2,404,423 | -1.17(-7.47%) |
Aug 22, 2002 | 15.69 | 16.28 | 15.10 | 15.70 | 5,875,700 | -1.21(-7.16%) |
Aug 21, 2002 | 16.76 | 17.20 | 16.44 | 16.91 | 2,399,600 | +0.42(+2.55%) |
Aug 20, 2002 | 17.34 | 17.34 | 16.39 | 16.49 | 2,252,500 | +0.29(+1.79%) |
Aug 16, 2002 | 15.05 | 16.55 | 14.84 | 16.20 | 3,087,700 | +0.80(+5.19%) |
Aug 15, 2002 | 14.53 | 15.46 | 14.22 | 15.40 | 3,222,921 | +0.99(+6.87%) |
Aug 14, 2002 | 13.58 | 14.52 | 13.23 | 14.41 | 1,642,000 | +0.91(+6.74%) |
Aug 13, 2002 | 13.79 | 14.69 | 13.38 | 13.50 | 1,578,124 | -0.90(-6.25%) |
Aug 12, 2002 | 14.34 | 14.70 | 13.75 | 14.40 | 1,391,850 | +0.23(+1.62%) |
Aug 07, 2002 | 15.06 | 15.45 | 13.44 | 14.17 | 2,880,000 | -0.55(-3.74%) |
Aug 06, 2002 | 13.46 | 15.00 | 13.37 | 14.72 | 2,386,388 | +1.82(+14.11%) |
Aug 05, 2002 | 13.74 | 13.98 | 12.86 | 12.90 | 2,002,944 | -1.21(-8.58%) |
Aug 02, 2002 | 14.42 | 14.74 | 13.61 | 14.11 | 1,627,300 | -0.35(-2.42%) |