Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.17 | 16.18 | 15.47 | 15.61 | 169,601 | -0.49(-3.02%) |
Oct 30, 2002 | 15.44 | 16.12 | 15.44 | 16.10 | 167,407 | +0.66(+4.26%) |
Oct 29, 2002 | 15.61 | 15.61 | 15.19 | 15.44 | 207,403 | -0.15(-0.99%) |
Oct 28, 2002 | 15.10 | 15.85 | 15.10 | 15.60 | 166,901 | +0.44(+2.89%) |
Oct 25, 2002 | 15.17 | 15.20 | 14.70 | 15.16 | 131,462 | -0.06(-0.39%) |
Oct 24, 2002 | 14.96 | 15.26 | 14.82 | 15.22 | 182,933 | +0.27(+1.78%) |
Oct 23, 2002 | 14.21 | 14.96 | 14.18 | 14.95 | 233,560 | +0.74(+5.21%) |
Oct 22, 2002 | 14.16 | 14.40 | 14.03 | 14.21 | 211,115 | -0.01(-0.04%) |
Oct 21, 2002 | 13.63 | 14.22 | 13.63 | 14.22 | 298,025 | +0.55(+4.03%) |
Oct 18, 2002 | 13.47 | 13.81 | 13.26 | 13.66 | 171,120 | +0.19(+1.41%) |
Oct 17, 2002 | 13.11 | 13.54 | 13.07 | 13.47 | 344,265 | +0.43(+3.32%) |
Oct 16, 2002 | 13.04 | 13.04 | 12.71 | 13.04 | 331,946 | -0.07(-0.54%) |
Oct 15, 2002 | 12.69 | 13.24 | 12.69 | 13.11 | 355,403 | +0.55(+4.34%) |
Oct 14, 2002 | 12.36 | 12.65 | 12.25 | 12.57 | 212,803 | +0.21(+1.68%) |
Oct 11, 2002 | 12.08 | 12.50 | 11.97 | 12.36 | 253,473 | +0.57(+4.88%) |
Oct 10, 2002 | 11.35 | 11.85 | 11.22 | 11.79 | 385,104 | +0.44(+3.86%) |
Oct 09, 2002 | 11.59 | 11.76 | 11.32 | 11.35 | 660,348 | -0.24(-2.05%) |
Oct 08, 2002 | 12.88 | 13.04 | 10.87 | 11.58 | 1,616,528 | -1.23(-9.62%) |
Oct 07, 2002 | 13.23 | 13.28 | 12.82 | 12.82 | 289,587 | -0.41(-3.09%) |
Oct 04, 2002 | 14.61 | 14.61 | 13.19 | 13.23 | 574,450 | -1.80(-11.99%) |
Oct 03, 2002 | 15.08 | 15.21 | 14.90 | 15.03 | 92,816 | -0.04(-0.28%) |
Oct 02, 2002 | 15.60 | 15.73 | 15.05 | 15.07 | 190,020 | -0.68(-4.29%) |
Oct 01, 2002 | 15.58 | 15.74 | 15.31 | 15.74 | 119,480 | +0.23(+1.45%) |
Sep 30, 2002 | 15.29 | 15.64 | 15.08 | 15.52 | 134,837 | +0.23(+1.51%) |
Sep 27, 2002 | 15.63 | 15.70 | 15.26 | 15.29 | 92,816 | -0.36(-2.27%) |
Sep 26, 2002 | 15.03 | 15.64 | 15.00 | 15.64 | 166,394 | +0.76(+5.14%) |
Sep 25, 2002 | 14.81 | 15.05 | 14.67 | 14.88 | 176,689 | +0.21(+1.45%) |
Sep 24, 2002 | 14.70 | 14.91 | 14.64 | 14.67 | 106,317 | -0.11(-0.72%) |
Sep 23, 2002 | 14.97 | 15.10 | 14.63 | 14.77 | 113,573 | -0.34(-2.27%) |
Sep 20, 2002 | 15.29 | 15.31 | 14.82 | 15.12 | 267,143 | -0.32(-2.07%) |
Sep 19, 2002 | 15.53 | 15.70 | 15.42 | 15.44 | 146,481 | -0.18(-1.18%) |
Sep 18, 2002 | 15.42 | 15.82 | 15.29 | 15.62 | 143,612 | +0.18(+1.19%) |
Sep 17, 2002 | 16.01 | 16.02 | 15.29 | 15.44 | 97,710 | -0.57(-3.55%) |
Sep 16, 2002 | 16.11 | 16.14 | 15.87 | 16.01 | 77,628 | -0.11(-0.66%) |
Sep 13, 2002 | 15.76 | 16.12 | 15.73 | 16.11 | 122,855 | +0.41(+2.60%) |
Sep 12, 2002 | 16.08 | 16.08 | 15.67 | 15.70 | 134,499 | -0.38(-2.36%) |
Sep 11, 2002 | 16.15 | 16.35 | 16.00 | 16.08 | 61,765 | +0.02(+0.11%) |
Sep 10, 2002 | 16.41 | 16.44 | 16.01 | 16.06 | 104,967 | -0.32(-1.95%) |
Sep 09, 2002 | 16.24 | 16.55 | 15.94 | 16.38 | 148,000 | +0.15(+0.91%) |
Sep 06, 2002 | 15.94 | 16.38 | 15.94 | 16.24 | 151,375 | +0.33(+2.05%) |
Sep 05, 2002 | 16.03 | 16.24 | 15.86 | 15.91 | 140,575 | -0.12(-0.78%) |
Sep 04, 2002 | 15.79 | 16.06 | 15.41 | 16.03 | 155,931 | +0.31(+1.96%) |
Sep 03, 2002 | 16.27 | 16.27 | 15.70 | 15.73 | 159,813 | -0.42(-2.61%) |
Aug 30, 2002 | 16.37 | 16.53 | 16.12 | 16.15 | 120,324 | -0.11(-0.66%) |
Aug 29, 2002 | 16.18 | 16.57 | 16.01 | 16.25 | 223,434 | +0.12(+0.73%) |
Aug 28, 2002 | 16.59 | 16.59 | 16.08 | 16.14 | 172,132 | -0.08(-0.51%) |
Aug 27, 2002 | 16.12 | 16.53 | 15.88 | 16.22 | 234,235 | +0.15(+0.92%) |
Aug 26, 2002 | 15.85 | 16.15 | 15.70 | 16.07 | 135,681 | +0.24(+1.54%) |
Aug 23, 2002 | 16.01 | 16.09 | 15.82 | 15.83 | 90,116 | -0.20(-1.22%) |
Aug 22, 2002 | 15.70 | 16.18 | 15.64 | 16.02 | 156,775 | +0.32(+2.04%) |
Aug 21, 2002 | 15.20 | 15.81 | 15.17 | 15.70 | 159,475 | +0.56(+3.72%) |
Aug 20, 2002 | 15.20 | 15.39 | 15.08 | 15.14 | 228,835 | -0.05(-0.31%) |
Aug 16, 2002 | 15.41 | 15.42 | 14.99 | 15.19 | 117,286 | -0.37(-2.40%) |
Aug 15, 2002 | 15.53 | 15.67 | 15.40 | 15.56 | 79,484 | +0.09(+0.61%) |
Aug 14, 2002 | 15.02 | 15.48 | 14.87 | 15.47 | 142,262 | +0.31(+2.07%) |
Aug 13, 2002 | 15.70 | 15.77 | 15.15 | 15.15 | 236,260 | -0.58(-3.69%) |
Aug 12, 2002 | 15.31 | 15.85 | 15.26 | 15.73 | 131,124 | +0.66(+4.40%) |
Aug 07, 2002 | 14.73 | 15.14 | 14.48 | 15.07 | 309,838 | +0.49(+3.37%) |
Aug 06, 2002 | 14.14 | 14.96 | 14.14 | 14.58 | 220,734 | +0.59(+4.19%) |
Aug 05, 2002 | 14.34 | 14.67 | 13.94 | 13.99 | 320,976 | -0.43(-3.00%) |
Aug 02, 2002 | 14.75 | 14.81 | 14.31 | 14.42 | 123,699 | -0.36(-2.44%) |