Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.63 | 14.76 | 14.29 | 14.53 | 844,836 | -0.10(-0.71%) |
Oct 30, 2002 | 14.91 | 14.94 | 14.51 | 14.63 | 438,757 | -0.29(-1.94%) |
Oct 29, 2002 | 15.08 | 15.13 | 14.50 | 14.92 | 431,495 | +0.08(+0.56%) |
Oct 28, 2002 | 15.35 | 15.46 | 14.65 | 14.84 | 430,769 | -0.48(-3.10%) |
Oct 25, 2002 | 14.80 | 15.35 | 14.75 | 15.31 | 472,161 | +0.41(+2.72%) |
Oct 24, 2002 | 15.29 | 15.56 | 14.88 | 14.91 | 374,708 | -0.29(-1.90%) |
Oct 23, 2002 | 14.64 | 15.22 | 14.62 | 15.20 | 359,894 | +0.39(+2.60%) |
Oct 22, 2002 | 15.08 | 15.08 | 14.60 | 14.81 | 413,195 | -0.56(-3.67%) |
Oct 21, 2002 | 14.93 | 15.42 | 14.62 | 15.38 | 553,784 | +0.43(+2.86%) |
Oct 18, 2002 | 14.82 | 15.11 | 14.61 | 14.95 | 424,814 | +0.06(+0.42%) |
Oct 17, 2002 | 14.87 | 15.08 | 14.49 | 14.89 | 174,282 | +0.41(+2.81%) |
Oct 16, 2002 | 14.91 | 14.98 | 14.31 | 14.48 | 629,016 | -0.50(-3.35%) |
Oct 15, 2002 | 14.70 | 15.16 | 14.70 | 14.98 | 799,232 | +0.59(+4.11%) |
Oct 14, 2002 | 13.94 | 14.63 | 13.87 | 14.39 | 884,921 | +0.36(+2.55%) |
Oct 11, 2002 | 13.41 | 14.23 | 13.41 | 14.03 | 487,701 | +0.70(+5.21%) |
Oct 10, 2002 | 12.74 | 13.43 | 12.67 | 13.34 | 1,063,997 | +0.50(+3.86%) |
Oct 09, 2002 | 13.50 | 13.51 | 12.84 | 12.84 | 821,598 | -0.85(-6.23%) |
Oct 08, 2002 | 13.96 | 14.20 | 13.40 | 13.70 | 930,380 | -0.20(-1.44%) |
Oct 07, 2002 | 14.18 | 14.24 | 13.89 | 13.89 | 1,118,170 | -0.28(-1.99%) |
Oct 04, 2002 | 14.29 | 14.43 | 13.95 | 14.18 | 1,060,076 | +0.10(+0.68%) |
Oct 03, 2002 | 13.99 | 14.23 | 13.98 | 14.08 | 1,397,168 | +0.16(+1.14%) |
Oct 02, 2002 | 14.12 | 14.53 | 13.92 | 13.92 | 1,526,864 | -0.32(-2.22%) |
Oct 01, 2002 | 14.60 | 14.60 | 13.95 | 14.24 | 1,264,132 | -0.33(-2.27%) |
Sep 30, 2002 | 14.70 | 14.76 | 14.22 | 14.57 | 564,386 | -0.41(-2.71%) |
Sep 27, 2002 | 15.21 | 15.49 | 14.97 | 14.98 | 766,409 | -0.27(-1.76%) |
Sep 26, 2002 | 14.73 | 15.24 | 14.69 | 15.24 | 494,237 | +0.59(+4.04%) |
Sep 25, 2002 | 14.77 | 14.80 | 14.46 | 14.65 | 927,621 | -0.02(-0.14%) |
Sep 24, 2002 | 14.94 | 15.04 | 14.56 | 14.67 | 565,693 | -0.27(-1.80%) |
Sep 23, 2002 | 15.53 | 15.53 | 14.93 | 14.94 | 489,589 | -0.59(-3.81%) |
Sep 20, 2002 | 15.22 | 15.63 | 15.15 | 15.53 | 893,200 | +0.39(+2.55%) |
Sep 19, 2002 | 15.80 | 15.80 | 15.15 | 15.15 | 1,206,473 | -0.74(-4.68%) |
Sep 18, 2002 | 15.84 | 16.06 | 15.77 | 15.89 | 512,682 | -0.13(-0.82%) |
Sep 17, 2002 | 16.59 | 16.72 | 15.93 | 16.02 | 417,117 | -0.40(-2.43%) |
Sep 16, 2002 | 16.42 | 16.67 | 16.24 | 16.42 | 285,969 | -0.10(-0.63%) |
Sep 13, 2002 | 16.25 | 16.58 | 16.18 | 16.52 | 260,117 | +0.16(+0.97%) |
Sep 12, 2002 | 16.52 | 16.54 | 16.33 | 16.37 | 356,844 | -0.24(-1.45%) |
Sep 11, 2002 | 16.77 | 16.87 | 16.52 | 16.61 | 282,919 | -0.09(-0.54%) |
Sep 10, 2002 | 16.68 | 16.81 | 16.35 | 16.70 | 847,886 | +0.03(+0.17%) |
Sep 09, 2002 | 16.42 | 16.83 | 16.26 | 16.67 | 506,582 | +0.12(+0.71%) |
Sep 06, 2002 | 15.91 | 16.59 | 15.80 | 16.55 | 29,047 | +0.96(+6.14%) |
Sep 05, 2002 | 15.53 | 15.77 | 15.35 | 15.60 | 1,336,169 | +0.01(+0.04%) |
Sep 04, 2002 | 15.04 | 15.68 | 15.04 | 15.59 | 43,570 | +0.47(+3.14%) |
Sep 03, 2002 | 15.59 | 15.59 | 15.08 | 15.11 | 700,472 | -0.65(-4.11%) |
Aug 30, 2002 | 15.69 | 16.01 | 15.69 | 15.76 | 660,096 | +0.03(+0.18%) |
Aug 29, 2002 | 15.35 | 15.76 | 15.29 | 15.73 | 1,238,716 | +0.32(+2.05%) |
Aug 28, 2002 | 15.60 | 15.65 | 15.22 | 15.42 | 844,836 | -0.18(-1.15%) |
Aug 27, 2002 | 15.42 | 15.67 | 15.08 | 15.60 | 2,438,073 | -0.24(-1.52%) |
Aug 26, 2002 | 15.91 | 15.94 | 15.40 | 15.84 | 722,548 | -0.07(-0.43%) |
Aug 23, 2002 | 15.35 | 16.18 | 15.35 | 15.91 | 733,005 | +0.12(+0.74%) |
Aug 22, 2002 | 15.49 | 16.02 | 13.60 | 15.79 | 3,913,088 | -0.34(-2.13%) |
Aug 21, 2002 | 16.15 | 16.26 | 15.84 | 16.13 | 771,637 | +0.27(+1.69%) |
Aug 20, 2002 | 15.97 | 16.18 | 15.67 | 15.86 | 1,146,636 | +0.20(+1.27%) |
Aug 16, 2002 | 15.29 | 15.79 | 15.11 | 15.66 | 1,213,009 | +0.34(+2.20%) |
Aug 15, 2002 | 14.63 | 15.42 | 14.61 | 15.33 | 1,834,909 | +0.94(+6.51%) |
Aug 14, 2002 | 13.63 | 14.53 | 13.63 | 14.39 | 1,034,369 | +0.83(+6.09%) |
Aug 13, 2002 | 13.29 | 14.05 | 13.29 | 13.56 | 837,429 | -0.11(-0.81%) |
Aug 12, 2002 | 13.74 | 13.85 | 13.49 | 13.67 | 538,243 | -0.26(-1.88%) |
Aug 07, 2002 | 14.22 | 14.23 | 13.76 | 13.94 | 1,190,643 | -0.11(-0.78%) |
Aug 06, 2002 | 13.67 | 14.12 | 13.67 | 14.05 | 1,509,290 | +0.43(+3.19%) |
Aug 05, 2002 | 13.81 | 13.92 | 13.61 | 13.61 | 1,336,750 | -0.19(-1.40%) |
Aug 02, 2002 | 14.46 | 14.46 | 13.63 | 13.81 | 1,175,102 | -0.62(-4.30%) |