Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.46 | 14.46 | 13.94 | 14.10 | 36,391 | -0.31(-2.16%) |
Oct 30, 2002 | 14.40 | 14.46 | 13.76 | 14.41 | 87,916 | +0.10(+0.67%) |
Oct 29, 2002 | 14.20 | 14.32 | 13.95 | 14.32 | 120,495 | +0.08(+0.55%) |
Oct 28, 2002 | 14.88 | 14.93 | 14.03 | 14.24 | 38,124 | -0.61(-4.14%) |
Oct 25, 2002 | 14.76 | 14.87 | 14.48 | 14.85 | 76,941 | +0.03(+0.23%) |
Oct 24, 2002 | 15.23 | 15.37 | 14.82 | 14.82 | 30,730 | -0.35(-2.34%) |
Oct 23, 2002 | 15.19 | 15.41 | 15.10 | 15.17 | 36,160 | -0.06(-0.40%) |
Oct 22, 2002 | 15.55 | 15.55 | 15.22 | 15.23 | 41,590 | -0.35(-2.22%) |
Oct 21, 2002 | 15.90 | 15.90 | 15.41 | 15.58 | 32,578 | -0.32(-2.01%) |
Oct 18, 2002 | 15.84 | 16.00 | 15.80 | 15.90 | 10,328,224 | +0.10(+0.66%) |
Oct 17, 2002 | 15.41 | 15.93 | 15.41 | 15.80 | 70,010 | +0.47(+3.05%) |
Oct 16, 2002 | 15.59 | 15.63 | 15.27 | 15.33 | 41,590 | -0.23(-1.50%) |
Oct 15, 2002 | 14.77 | 15.56 | 14.75 | 15.56 | 45,056 | +0.82(+5.58%) |
Oct 14, 2002 | 14.59 | 14.74 | 14.41 | 14.74 | 34,427 | +0.11(+0.77%) |
Oct 11, 2002 | 14.20 | 14.76 | 14.12 | 14.63 | 63,193 | +0.48(+3.36%) |
Oct 10, 2002 | 13.63 | 14.15 | 13.54 | 14.15 | 187,386 | +0.48(+3.55%) |
Oct 09, 2002 | 13.85 | 13.85 | 13.61 | 13.67 | 142,099 | -0.14(-1.00%) |
Oct 08, 2002 | 13.60 | 14.02 | 13.58 | 13.81 | 186,115 | +0.21(+1.53%) |
Oct 07, 2002 | 14.02 | 14.02 | 13.59 | 13.60 | 46,326 | -0.48(-3.44%) |
Oct 04, 2002 | 14.50 | 14.50 | 13.84 | 14.08 | 49,330 | -0.42(-2.87%) |
Oct 03, 2002 | 14.59 | 14.67 | 14.46 | 14.50 | 49,446 | -0.13(-0.89%) |
Oct 02, 2002 | 14.76 | 14.86 | 14.61 | 14.63 | 68,739 | -0.43(-2.87%) |
Oct 01, 2002 | 14.75 | 15.06 | 14.46 | 15.06 | 55,915 | +0.34(+2.29%) |
Sep 30, 2002 | 14.80 | 14.91 | 14.59 | 14.72 | 35,005 | -0.08(-0.53%) |
Sep 27, 2002 | 15.06 | 15.26 | 14.71 | 14.80 | 96,581 | -0.31(-2.06%) |
Sep 26, 2002 | 14.91 | 15.14 | 14.91 | 15.11 | 64,464 | +0.20(+1.33%) |
Sep 25, 2002 | 14.46 | 15.02 | 14.46 | 14.91 | 358,137 | +0.46(+3.17%) |
Sep 24, 2002 | 14.37 | 14.52 | 14.21 | 14.46 | 282,235 | -0.09(-0.60%) |
Sep 23, 2002 | 15.06 | 15.10 | 14.53 | 14.54 | 208,875 | -0.69(-4.55%) |
Sep 20, 2002 | 15.93 | 16.00 | 14.97 | 15.23 | 157,580 | -0.62(-3.93%) |
Sep 19, 2002 | 16.97 | 16.97 | 15.67 | 15.86 | 3,454,294 | -1.11(-6.53%) |
Sep 18, 2002 | 17.14 | 17.14 | 16.71 | 16.97 | 42,052 | -0.09(-0.51%) |
Sep 17, 2002 | 17.50 | 17.65 | 16.93 | 17.05 | 37,084 | -0.42(-2.43%) |
Sep 16, 2002 | 17.27 | 17.48 | 17.27 | 17.48 | 46,211 | +0.25(+1.46%) |
Sep 13, 2002 | 17.29 | 17.45 | 17.12 | 17.23 | 27,726 | -0.16(-0.90%) |
Sep 12, 2002 | 18.00 | 18.00 | 17.31 | 17.38 | 36,506 | -0.58(-3.23%) |
Sep 11, 2002 | 17.96 | 18.35 | 17.95 | 17.96 | 39,395 | -0.09(-0.48%) |
Sep 10, 2002 | 18.11 | 18.26 | 17.98 | 18.05 | 40,203 | -0.04(-0.24%) |
Sep 09, 2002 | 18.22 | 18.26 | 18.00 | 18.09 | 10,859 | -0.09(-0.48%) |
Sep 06, 2002 | 17.54 | 18.26 | 17.54 | 18.18 | 59,150 | +0.64(+3.65%) |
Sep 05, 2002 | 17.97 | 17.97 | 17.53 | 17.54 | 57,417 | -0.47(-2.60%) |
Sep 04, 2002 | 17.63 | 18.00 | 17.56 | 18.00 | 59,959 | +0.29(+1.61%) |
Sep 03, 2002 | 17.51 | 17.79 | 17.40 | 17.72 | 80,638 | +0.16(+0.94%) |
Aug 30, 2002 | 17.70 | 17.92 | 17.54 | 17.55 | 60,190 | -0.19(-1.07%) |
Aug 29, 2002 | 17.48 | 17.79 | 17.45 | 17.74 | 29,690 | +0.35(+1.99%) |
Aug 28, 2002 | 17.53 | 17.59 | 17.40 | 17.40 | 27,149 | -0.09(-0.50%) |
Aug 27, 2002 | 17.83 | 17.96 | 17.48 | 17.48 | 80,869 | -0.26(-1.46%) |
Aug 26, 2002 | 17.61 | 17.79 | 17.05 | 17.74 | 150,071 | +0.14(+0.79%) |
Aug 23, 2002 | 17.66 | 17.74 | 17.57 | 17.61 | 14,903 | -0.01(-0.05%) |
Aug 22, 2002 | 17.74 | 17.83 | 17.61 | 17.61 | 75,093 | -0.11(-0.64%) |
Aug 21, 2002 | 17.49 | 17.73 | 17.27 | 17.73 | 64,118 | +0.26(+1.49%) |
Aug 20, 2002 | 17.32 | 17.57 | 17.31 | 17.47 | 32,925 | -0.23(-1.32%) |
Aug 16, 2002 | 17.53 | 17.70 | 17.53 | 17.70 | 53,027 | +0.25(+1.44%) |
Aug 15, 2002 | 17.12 | 17.53 | 17.12 | 17.45 | 158,273 | +0.35(+2.08%) |
Aug 14, 2002 | 16.76 | 17.14 | 16.66 | 17.10 | 33,618 | +0.35(+2.07%) |
Aug 13, 2002 | 16.92 | 17.19 | 16.75 | 16.75 | 36,853 | -0.19(-1.12%) |
Aug 12, 2002 | 16.49 | 16.95 | 16.28 | 16.94 | 23,452 | -0.37(-2.15%) |
Aug 07, 2002 | 17.59 | 17.66 | 17.14 | 17.31 | 27,033 | -0.26(-1.48%) |
Aug 06, 2002 | 16.98 | 17.70 | 16.97 | 17.57 | 89,765 | +0.63(+3.73%) |
Aug 05, 2002 | 17.31 | 17.31 | 16.71 | 16.94 | 36,506 | -0.36(-2.10%) |
Aug 02, 2002 | 17.74 | 17.74 | 16.88 | 17.30 | 81,562 | -0.39(-2.20%) |