Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.36 | 16.36 | 15.42 | 15.46 | 60,112 | -0.88(-5.38%) |
Oct 30, 2002 | 16.09 | 16.34 | 16.02 | 16.34 | 80,775 | +0.31(+1.95%) |
Oct 29, 2002 | 15.99 | 16.05 | 15.52 | 16.03 | 60,514 | +0.01(+0.09%) |
Oct 28, 2002 | 15.58 | 16.02 | 15.58 | 16.02 | 87,216 | +0.37(+2.33%) |
Oct 25, 2002 | 15.51 | 15.65 | 15.50 | 15.65 | 41,192 | +0.22(+1.40%) |
Oct 24, 2002 | 15.46 | 16.16 | 15.28 | 15.43 | 126,933 | +0.04(+0.29%) |
Oct 23, 2002 | 15.32 | 15.58 | 14.79 | 15.39 | 322,029 | +0.12(+0.78%) |
Oct 22, 2002 | 15.95 | 15.96 | 15.17 | 15.27 | 3,783,847 | -0.75(-4.65%) |
Oct 21, 2002 | 15.54 | 16.02 | 15.24 | 16.02 | 77,287 | +0.48(+3.07%) |
Oct 18, 2002 | 15.35 | 15.54 | 14.98 | 15.54 | 31,129 | +0.26(+1.71%) |
Oct 17, 2002 | 15.24 | 15.28 | 15.20 | 15.28 | 37,167 | +0.16(+1.03%) |
Oct 16, 2002 | 15.38 | 15.38 | 14.83 | 15.12 | 59,307 | -0.16(-1.02%) |
Oct 15, 2002 | 14.79 | 15.32 | 14.79 | 15.28 | 84,801 | +0.48(+3.22%) |
Oct 14, 2002 | 14.98 | 15.04 | 14.76 | 14.80 | 22,542 | -0.24(-1.59%) |
Oct 11, 2002 | 15.28 | 15.39 | 14.98 | 15.04 | 106,403 | -0.22(-1.46%) |
Oct 10, 2002 | 14.87 | 15.28 | 14.38 | 15.26 | 55,415 | +0.39(+2.66%) |
Oct 09, 2002 | 15.27 | 15.32 | 14.87 | 14.87 | 45,084 | -0.40(-2.64%) |
Oct 08, 2002 | 15.26 | 15.28 | 14.98 | 15.27 | 90,704 | +0.01(+0.10%) |
Oct 07, 2002 | 15.20 | 15.65 | 15.13 | 15.26 | 134,178 | -0.01(-0.10%) |
Oct 04, 2002 | 16.28 | 16.49 | 15.20 | 15.27 | 117,004 | -0.82(-5.09%) |
Oct 03, 2002 | 16.46 | 16.77 | 16.09 | 16.09 | 202,878 | -0.31(-1.86%) |
Oct 02, 2002 | 16.40 | 16.69 | 16.08 | 16.40 | 104,391 | -0.07(-0.45%) |
Oct 01, 2002 | 15.91 | 16.52 | 15.65 | 16.47 | 147,328 | +0.56(+3.51%) |
Sep 30, 2002 | 15.05 | 16.02 | 15.05 | 15.91 | 169,602 | +0.52(+3.39%) |
Sep 27, 2002 | 15.17 | 15.64 | 15.17 | 15.39 | 157,391 | +0.11(+0.73%) |
Sep 26, 2002 | 14.91 | 15.32 | 14.88 | 15.28 | 57,160 | +0.38(+2.55%) |
Sep 25, 2002 | 14.54 | 14.90 | 14.54 | 14.90 | 164,637 | +0.36(+2.46%) |
Sep 24, 2002 | 14.23 | 14.76 | 14.15 | 14.54 | 154,708 | +0.31(+2.15%) |
Sep 23, 2002 | 13.59 | 14.36 | 13.59 | 14.23 | 51,658 | +0.61(+4.49%) |
Sep 20, 2002 | 14.12 | 14.12 | 13.62 | 13.62 | 70,041 | -0.31(-2.25%) |
Sep 19, 2002 | 14.27 | 14.65 | 13.94 | 13.94 | 42,803 | -0.31(-2.15%) |
Sep 18, 2002 | 13.94 | 14.51 | 13.94 | 14.24 | 335,447 | +0.38(+2.74%) |
Sep 17, 2002 | 14.67 | 14.67 | 13.86 | 13.86 | 38,509 | -0.79(-5.39%) |
Sep 16, 2002 | 14.72 | 14.82 | 14.61 | 14.65 | 1,569,894 | -0.03(-0.20%) |
Sep 13, 2002 | 14.83 | 14.83 | 14.63 | 14.68 | 16,906 | -0.10(-0.66%) |
Sep 12, 2002 | 14.79 | 14.89 | 14.64 | 14.78 | 55,147 | +0.04(+0.25%) |
Sep 11, 2002 | 14.68 | 14.89 | 14.68 | 14.74 | 41,595 | -0.09(-0.60%) |
Sep 10, 2002 | 14.35 | 14.83 | 14.34 | 14.83 | 54,879 | +0.55(+3.86%) |
Sep 09, 2002 | 14.16 | 14.57 | 14.16 | 14.28 | 47,901 | +0.24(+1.70%) |
Sep 06, 2002 | 13.79 | 14.04 | 13.64 | 14.04 | 174,432 | +0.21(+1.51%) |
Sep 05, 2002 | 13.71 | 13.85 | 13.59 | 13.83 | 77,555 | +0.19(+1.42%) |
Sep 04, 2002 | 13.30 | 13.64 | 13.29 | 13.64 | 40,656 | +0.34(+2.58%) |
Sep 03, 2002 | 13.41 | 13.56 | 13.15 | 13.30 | 49,646 | -0.04(-0.34%) |
Aug 30, 2002 | 13.45 | 13.63 | 13.34 | 13.34 | 63,332 | -0.04(-0.28%) |
Aug 29, 2002 | 13.38 | 13.56 | 13.19 | 13.38 | 65,479 | +0.00(+0.00%) |
Aug 28, 2002 | 13.53 | 13.71 | 13.30 | 13.38 | 59,307 | -0.13(-0.99%) |
Aug 27, 2002 | 13.79 | 13.85 | 13.51 | 13.51 | 113,515 | -0.20(-1.47%) |
Aug 26, 2002 | 13.27 | 13.77 | 13.27 | 13.71 | 91,644 | +0.45(+3.37%) |
Aug 23, 2002 | 13.71 | 13.75 | 13.27 | 13.27 | 79,031 | -0.37(-2.73%) |
Aug 22, 2002 | 13.68 | 13.68 | 13.51 | 13.64 | 81,446 | +0.00(+0.00%) |
Aug 21, 2002 | 13.71 | 13.85 | 13.46 | 13.64 | 39,716 | +0.11(+0.83%) |
Aug 20, 2002 | 13.71 | 13.83 | 13.41 | 13.53 | 68,162 | +0.08(+0.61%) |
Aug 16, 2002 | 13.35 | 13.53 | 13.35 | 13.44 | 115,796 | +0.07(+0.50%) |
Aug 15, 2002 | 13.64 | 13.64 | 13.30 | 13.38 | 17,577 | -0.17(-1.27%) |
Aug 14, 2002 | 13.27 | 13.65 | 13.27 | 13.55 | 129,751 | +0.26(+1.96%) |
Aug 13, 2002 | 13.52 | 13.52 | 13.27 | 13.29 | 49,377 | -0.22(-1.60%) |
Aug 12, 2002 | 13.23 | 13.56 | 13.01 | 13.50 | 28,580 | -0.21(-1.52%) |
Aug 07, 2002 | 14.01 | 14.02 | 13.60 | 13.71 | 18,114 | -0.26(-1.87%) |
Aug 06, 2002 | 13.71 | 14.15 | 13.71 | 13.97 | 70,309 | +0.34(+2.46%) |
Aug 05, 2002 | 13.56 | 13.79 | 13.53 | 13.64 | 94,327 | +0.45(+3.39%) |
Aug 02, 2002 | 13.75 | 13.75 | 13.19 | 13.19 | 28,580 | -0.57(-4.17%) |