Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.00 | 15.08 | 14.45 | 14.52 | 1,607,225 | -0.41(-2.74%) |
Oct 30, 2002 | 14.67 | 15.20 | 14.67 | 14.93 | 1,292,429 | +0.09(+0.58%) |
Oct 29, 2002 | 14.91 | 15.02 | 14.31 | 14.84 | 1,116,878 | -0.06(-0.43%) |
Oct 28, 2002 | 15.13 | 15.28 | 14.74 | 14.91 | 1,273,928 | -0.13(-0.86%) |
Oct 25, 2002 | 14.99 | 15.27 | 14.38 | 15.04 | 1,390,916 | -0.06(-0.43%) |
Oct 24, 2002 | 15.46 | 15.71 | 15.00 | 15.10 | 1,907,971 | +0.01(+0.05%) |
Oct 23, 2002 | 14.95 | 15.10 | 14.59 | 15.10 | 1,819,778 | +0.15(+1.01%) |
Oct 22, 2002 | 15.20 | 15.24 | 14.74 | 14.95 | 2,021,064 | -0.44(-2.85%) |
Oct 21, 2002 | 15.17 | 15.46 | 14.94 | 15.38 | 2,446,727 | +0.15(+0.99%) |
Oct 18, 2002 | 15.73 | 15.73 | 15.10 | 15.23 | 2,213,308 | -0.51(-3.24%) |
Oct 17, 2002 | 15.71 | 15.96 | 15.56 | 15.74 | 2,476,495 | +0.50(+3.30%) |
Oct 16, 2002 | 15.28 | 15.46 | 14.84 | 15.24 | 2,073,506 | -0.58(-3.64%) |
Oct 15, 2002 | 14.95 | 15.82 | 14.77 | 15.82 | 2,660,393 | +0.91(+6.08%) |
Oct 14, 2002 | 15.10 | 15.16 | 14.71 | 14.91 | 1,102,828 | -0.28(-1.85%) |
Oct 11, 2002 | 14.88 | 15.38 | 14.74 | 15.19 | 2,416,541 | +0.41(+2.77%) |
Oct 10, 2002 | 14.09 | 14.78 | 14.00 | 14.78 | 3,301,808 | +0.87(+6.25%) |
Oct 09, 2002 | 14.74 | 14.74 | 13.91 | 13.91 | 2,593,066 | -1.24(-8.16%) |
Oct 08, 2002 | 14.52 | 15.23 | 14.23 | 15.15 | 2,344,762 | +0.79(+5.51%) |
Oct 07, 2002 | 15.02 | 15.20 | 14.36 | 14.36 | 1,644,366 | -0.67(-4.45%) |
Oct 04, 2002 | 15.36 | 15.36 | 14.38 | 15.02 | 1,921,464 | -0.33(-2.15%) |
Oct 03, 2002 | 14.77 | 15.48 | 14.77 | 15.36 | 2,480,529 | +0.73(+4.96%) |
Oct 02, 2002 | 15.33 | 15.38 | 14.54 | 14.63 | 2,459,802 | -0.99(-6.35%) |
Oct 01, 2002 | 14.59 | 15.62 | 14.52 | 15.62 | 1,753,146 | +1.11(+7.63%) |
Sep 30, 2002 | 15.17 | 15.17 | 14.05 | 14.51 | 3,899,823 | -0.96(-6.18%) |
Sep 27, 2002 | 15.86 | 15.92 | 15.34 | 15.47 | 1,694,722 | -0.39(-2.45%) |
Sep 26, 2002 | 15.06 | 15.96 | 14.92 | 15.86 | 2,092,703 | +1.00(+6.73%) |
Sep 25, 2002 | 14.68 | 15.24 | 14.59 | 14.86 | 2,109,117 | +0.43(+2.99%) |
Sep 24, 2002 | 14.83 | 14.94 | 14.38 | 14.43 | 1,150,402 | -0.69(-4.56%) |
Sep 23, 2002 | 15.46 | 15.58 | 14.96 | 15.12 | 1,273,928 | -0.47(-3.04%) |
Sep 20, 2002 | 15.37 | 15.75 | 15.28 | 15.59 | 2,720,347 | +0.43(+2.84%) |
Sep 19, 2002 | 14.77 | 15.74 | 14.77 | 15.16 | 1,700,147 | +0.06(+0.43%) |
Sep 18, 2002 | 14.82 | 15.31 | 14.77 | 15.10 | 1,924,524 | +0.01(+0.05%) |
Sep 17, 2002 | 15.78 | 15.89 | 14.89 | 15.09 | 1,792,791 | -0.63(-3.98%) |
Sep 16, 2002 | 15.24 | 15.78 | 14.81 | 15.71 | 2,265,889 | +0.41(+2.68%) |
Sep 13, 2002 | 14.89 | 15.30 | 14.84 | 15.30 | 1,471,736 | +0.20(+1.33%) |
Sep 12, 2002 | 15.02 | 15.15 | 14.75 | 15.10 | 1,785,697 | +0.09(+0.57%) |
Sep 11, 2002 | 14.92 | 15.20 | 14.84 | 15.02 | 929,781 | +0.20(+1.36%) |
Sep 10, 2002 | 14.97 | 15.10 | 14.74 | 14.82 | 1,650,069 | -0.01(-0.05%) |
Sep 09, 2002 | 14.76 | 15.06 | 14.45 | 14.82 | 1,194,916 | +0.06(+0.39%) |
Sep 06, 2002 | 14.72 | 15.16 | 14.59 | 14.77 | 1,916,456 | +0.27(+1.83%) |
Sep 05, 2002 | 14.23 | 14.84 | 13.84 | 14.50 | 5,423,307 | -0.51(-3.40%) |
Sep 04, 2002 | 14.69 | 15.11 | 14.38 | 15.01 | 1,533,916 | +0.32(+2.20%) |
Sep 03, 2002 | 15.02 | 15.10 | 14.56 | 14.69 | 2,008,544 | -0.36(-2.39%) |
Aug 30, 2002 | 14.74 | 15.20 | 14.72 | 15.05 | 1,253,618 | +0.34(+2.30%) |
Aug 29, 2002 | 15.10 | 15.17 | 14.69 | 14.71 | 1,660,085 | -0.52(-3.44%) |
Aug 28, 2002 | 15.64 | 15.64 | 14.99 | 15.23 | 3,338,532 | -0.50(-3.20%) |
Aug 27, 2002 | 15.82 | 15.98 | 15.51 | 15.74 | 1,385,491 | -0.04(-0.27%) |
Aug 26, 2002 | 15.28 | 15.78 | 15.13 | 15.78 | 1,617,379 | +0.53(+3.49%) |
Aug 23, 2002 | 15.44 | 15.60 | 15.10 | 15.25 | 1,245,272 | -0.47(-2.97%) |
Aug 22, 2002 | 15.73 | 15.82 | 15.20 | 15.71 | 1,086,414 | +0.12(+0.78%) |
Aug 21, 2002 | 15.27 | 15.71 | 15.06 | 15.59 | 1,461,025 | +0.49(+3.24%) |
Aug 20, 2002 | 15.06 | 15.28 | 14.89 | 15.10 | 887,075 | -0.14(-0.90%) |
Aug 16, 2002 | 15.27 | 15.37 | 14.97 | 15.24 | 831,016 | -0.03(-0.19%) |
Aug 15, 2002 | 15.13 | 15.30 | 14.87 | 15.27 | 1,493,158 | +0.14(+0.95%) |
Aug 14, 2002 | 14.44 | 15.19 | 14.09 | 15.13 | 1,658,555 | +0.55(+3.75%) |
Aug 13, 2002 | 14.90 | 15.24 | 14.49 | 14.58 | 1,186,848 | -0.55(-3.61%) |
Aug 12, 2002 | 14.74 | 15.27 | 14.60 | 15.13 | 1,149,150 | +0.58(+3.95%) |
Aug 07, 2002 | 14.48 | 14.67 | 14.04 | 14.55 | 1,455,600 | +0.43(+3.05%) |
Aug 06, 2002 | 13.41 | 14.42 | 13.41 | 14.12 | 1,640,332 | +0.96(+7.32%) |
Aug 05, 2002 | 13.59 | 13.90 | 13.07 | 13.16 | 1,152,489 | -0.47(-3.48%) |
Aug 02, 2002 | 14.51 | 14.51 | 13.44 | 13.63 | 1,640,471 | -0.88(-6.09%) |