Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.57 | 16.57 | 15.58 | 16.47 | 102,237 | -0.05(-0.29%) |
Oct 30, 2002 | 15.87 | 16.57 | 15.87 | 16.52 | 152,508 | +0.63(+3.98%) |
Oct 29, 2002 | 16.05 | 16.09 | 15.88 | 15.89 | 60,706 | -0.16(-1.00%) |
Oct 28, 2002 | 15.48 | 16.14 | 15.39 | 16.05 | 129,782 | +0.58(+3.73%) |
Oct 25, 2002 | 15.48 | 15.48 | 15.20 | 15.47 | 126,922 | -0.16(-1.03%) |
Oct 24, 2002 | 15.73 | 15.93 | 15.41 | 15.63 | 182,358 | -0.18(-1.14%) |
Oct 23, 2002 | 15.79 | 16.47 | 15.72 | 15.81 | 201,190 | -0.18(-1.12%) |
Oct 22, 2002 | 15.89 | 15.99 | 15.48 | 15.99 | 99,058 | +0.13(+0.83%) |
Oct 21, 2002 | 15.67 | 15.86 | 15.57 | 15.86 | 41,848 | +0.38(+2.44%) |
Oct 18, 2002 | 15.67 | 15.67 | 15.48 | 15.48 | 70,347 | -0.09(-0.61%) |
Oct 17, 2002 | 15.48 | 15.80 | 15.39 | 15.57 | 37,716 | +0.38(+2.48%) |
Oct 16, 2002 | 15.10 | 15.29 | 15.06 | 15.20 | 95,562 | +0.00(+0.00%) |
Oct 15, 2002 | 14.81 | 15.31 | 14.81 | 15.20 | 85,285 | +0.39(+2.62%) |
Oct 14, 2002 | 14.63 | 14.93 | 14.58 | 14.81 | 17,480 | +0.18(+1.21%) |
Oct 11, 2002 | 14.63 | 14.76 | 14.44 | 14.63 | 5,053,591 | -0.05(-0.32%) |
Oct 10, 2002 | 14.16 | 14.68 | 14.16 | 14.68 | 17,902 | +0.40(+2.78%) |
Oct 09, 2002 | 14.30 | 14.48 | 14.16 | 14.28 | 43,119 | +0.03(+0.20%) |
Oct 08, 2002 | 14.30 | 14.35 | 14.12 | 14.25 | 52,548 | -0.05(-0.33%) |
Oct 07, 2002 | 14.87 | 14.87 | 14.26 | 14.30 | 54,138 | -0.33(-2.26%) |
Oct 04, 2002 | 14.86 | 14.86 | 14.49 | 14.63 | 55,197 | +0.00(+0.00%) |
Oct 03, 2002 | 14.77 | 14.86 | 14.54 | 14.63 | 41,212 | +0.09(+0.65%) |
Oct 02, 2002 | 15.10 | 15.34 | 14.46 | 14.54 | 337,223 | -0.80(-5.23%) |
Oct 01, 2002 | 15.70 | 15.73 | 14.77 | 15.34 | 86,133 | -0.80(-4.97%) |
Sep 30, 2002 | 16.09 | 16.14 | 15.48 | 16.14 | 38,775 | -0.07(-0.41%) |
Sep 27, 2002 | 15.16 | 16.28 | 15.16 | 16.21 | 85,180 | +0.99(+6.51%) |
Sep 26, 2002 | 15.15 | 15.55 | 14.91 | 15.22 | 35,703 | +0.16(+1.07%) |
Sep 25, 2002 | 15.15 | 15.16 | 15.01 | 15.05 | 45,026 | -0.08(-0.50%) |
Sep 24, 2002 | 14.16 | 15.28 | 13.97 | 15.13 | 96,092 | +0.93(+6.51%) |
Sep 23, 2002 | 14.17 | 14.25 | 14.11 | 14.21 | 38,564 | +0.02(+0.13%) |
Sep 20, 2002 | 13.97 | 14.25 | 13.97 | 14.19 | 7,945 | +0.12(+0.87%) |
Sep 19, 2002 | 14.17 | 14.21 | 13.69 | 14.06 | 48,205 | -0.10(-0.74%) |
Sep 18, 2002 | 14.16 | 14.21 | 14.11 | 14.17 | 17,269 | +0.01(+0.07%) |
Sep 17, 2002 | 14.17 | 14.44 | 14.16 | 14.16 | 33,372 | +0.00(+0.00%) |
Sep 16, 2002 | 14.30 | 14.44 | 13.97 | 14.16 | 121,307 | -0.05(-0.33%) |
Sep 13, 2002 | 14.11 | 14.25 | 13.58 | 14.21 | 38,352 | +0.07(+0.46%) |
Sep 12, 2002 | 14.12 | 14.25 | 14.11 | 14.14 | 38,881 | -0.07(-0.46%) |
Sep 11, 2002 | 14.25 | 14.27 | 14.12 | 14.21 | 42,695 | +0.00(+0.00%) |
Sep 10, 2002 | 13.97 | 14.25 | 13.91 | 14.21 | 41,848 | +0.47(+3.43%) |
Sep 09, 2002 | 13.51 | 14.02 | 13.51 | 13.73 | 53,078 | +0.33(+2.47%) |
Sep 06, 2002 | 12.76 | 13.61 | 12.59 | 13.40 | 31,253 | +0.75(+5.89%) |
Sep 05, 2002 | 12.42 | 12.68 | 12.33 | 12.66 | 16,739 | +0.01(+0.08%) |
Sep 04, 2002 | 12.70 | 12.70 | 12.32 | 12.65 | 8,899 | -0.04(-0.30%) |
Sep 03, 2002 | 13.68 | 13.69 | 11.94 | 12.69 | 58,165 | -1.00(-7.31%) |
Aug 30, 2002 | 13.73 | 13.73 | 13.36 | 13.69 | 26,274 | -0.09(-0.69%) |
Aug 29, 2002 | 13.88 | 13.97 | 13.45 | 13.78 | 20,129 | -0.18(-1.28%) |
Aug 28, 2002 | 14.11 | 14.15 | 13.50 | 13.96 | 127,028 | -0.15(-1.07%) |
Aug 27, 2002 | 14.21 | 14.21 | 14.06 | 14.11 | 117,917 | -0.05(-0.33%) |
Aug 26, 2002 | 14.38 | 14.38 | 14.16 | 14.16 | 48,734 | -0.35(-2.41%) |
Aug 23, 2002 | 14.77 | 14.77 | 14.13 | 14.51 | 173,750 | +0.07(+0.46%) |
Aug 22, 2002 | 14.54 | 14.96 | 14.30 | 14.44 | 204,262 | -0.09(-0.65%) |
Aug 21, 2002 | 14.15 | 14.85 | 14.15 | 14.54 | 290,290 | +0.30(+2.12%) |
Aug 20, 2002 | 13.90 | 14.30 | 13.81 | 14.23 | 204,368 | +0.99(+7.48%) |
Aug 16, 2002 | 13.28 | 13.50 | 13.07 | 13.24 | 50,747 | -0.13(-0.95%) |
Aug 15, 2002 | 13.01 | 13.45 | 12.74 | 13.37 | 312,538 | +0.35(+2.71%) |
Aug 14, 2002 | 12.55 | 13.03 | 11.89 | 13.02 | 291,667 | +0.46(+3.68%) |
Aug 13, 2002 | 11.61 | 12.71 | 11.61 | 12.55 | 355,658 | +0.94(+8.13%) |
Aug 12, 2002 | 10.24 | 12.03 | 10.24 | 11.61 | 203,944 | +2.51(+27.59%) |
Aug 07, 2002 | 9.015 | 9.637 | 8.967 | 9.099 | 82,213 | +0.08(+0.94%) |
Aug 06, 2002 | 9.109 | 9.392 | 8.986 | 9.014 | 58,058 | -0.03(-0.32%) |
Aug 05, 2002 | 9.439 | 9.533 | 9.043 | 9.043 | 62,931 | -0.40(-4.20%) |
Aug 02, 2002 | 9.816 | 9.816 | 8.967 | 9.440 | 298,871 | -0.50(-5.01%) |