Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.05 | 13.21 | 12.59 | 12.74 | 1,205,203 | -0.31(-2.40%) |
Oct 30, 2002 | 12.89 | 13.11 | 12.78 | 13.05 | 426,125 | +0.14(+1.07%) |
Oct 29, 2002 | 13.04 | 13.21 | 12.63 | 12.91 | 1,985,565 | +0.11(+0.83%) |
Oct 28, 2002 | 12.71 | 13.02 | 12.57 | 12.80 | 1,239,889 | +0.20(+1.57%) |
Oct 25, 2002 | 12.35 | 12.81 | 12.35 | 12.61 | 966,586 | +0.13(+1.01%) |
Oct 24, 2002 | 12.70 | 12.71 | 12.19 | 12.48 | 828,847 | -0.20(-1.59%) |
Oct 23, 2002 | 13.05 | 13.27 | 12.63 | 12.68 | 604,970 | -0.49(-3.72%) |
Oct 22, 2002 | 13.15 | 13.27 | 13.02 | 13.17 | 337,518 | -0.12(-0.89%) |
Oct 21, 2002 | 12.95 | 13.40 | 12.92 | 13.29 | 303,808 | +0.30(+2.30%) |
Oct 18, 2002 | 13.25 | 13.40 | 12.93 | 12.99 | 500,636 | -0.30(-2.23%) |
Oct 17, 2002 | 13.03 | 13.38 | 13.02 | 13.29 | 707,048 | +0.47(+3.64%) |
Oct 16, 2002 | 12.99 | 13.34 | 12.73 | 12.82 | 786,880 | -0.52(-3.88%) |
Oct 15, 2002 | 12.58 | 13.48 | 12.58 | 13.34 | 813,631 | +0.85(+6.78%) |
Oct 14, 2002 | 12.63 | 12.75 | 12.45 | 12.49 | 469,167 | -0.20(-1.61%) |
Oct 11, 2002 | 12.18 | 12.91 | 12.12 | 12.70 | 1,108,205 | +0.54(+4.47%) |
Oct 10, 2002 | 11.44 | 12.18 | 11.37 | 12.15 | 973,412 | +0.68(+5.96%) |
Oct 09, 2002 | 11.87 | 11.96 | 11.37 | 11.47 | 1,181,801 | -0.43(-3.57%) |
Oct 08, 2002 | 11.90 | 12.23 | 11.47 | 11.89 | 2,104,927 | +0.25(+2.16%) |
Oct 07, 2002 | 12.81 | 13.14 | 11.57 | 11.64 | 2,750,990 | -1.30(-10.04%) |
Oct 04, 2002 | 14.11 | 14.17 | 12.85 | 12.94 | 2,173,183 | -1.18(-8.38%) |
Oct 03, 2002 | 14.39 | 14.71 | 14.08 | 14.13 | 955,860 | -0.25(-1.72%) |
Oct 02, 2002 | 14.73 | 14.94 | 14.36 | 14.37 | 639,933 | -0.53(-3.56%) |
Oct 01, 2002 | 14.98 | 15.07 | 14.57 | 14.90 | 687,464 | -0.01(-0.10%) |
Sep 30, 2002 | 14.82 | 15.07 | 14.44 | 14.92 | 923,068 | -0.01(-0.04%) |
Sep 27, 2002 | 15.33 | 15.72 | 14.86 | 14.92 | 1,305,776 | -0.01(-0.08%) |
Sep 26, 2002 | 14.54 | 15.14 | 14.54 | 14.93 | 668,942 | +0.53(+3.65%) |
Sep 25, 2002 | 14.65 | 14.90 | 14.19 | 14.41 | 897,077 | -0.15(-1.03%) |
Sep 24, 2002 | 14.49 | 14.86 | 14.41 | 14.56 | 550,292 | -0.26(-1.78%) |
Sep 23, 2002 | 14.90 | 15.26 | 14.66 | 14.82 | 901,813 | -0.10(-0.65%) |
Sep 20, 2002 | 14.59 | 15.06 | 14.54 | 14.92 | 798,593 | +0.30(+2.06%) |
Sep 19, 2002 | 15.34 | 15.39 | 14.43 | 14.62 | 996,984 | -0.77(-5.00%) |
Sep 18, 2002 | 16.08 | 16.10 | 15.36 | 15.39 | 1,116,192 | -0.71(-4.44%) |
Sep 17, 2002 | 16.94 | 16.94 | 16.08 | 16.10 | 574,742 | -0.67(-3.99%) |
Sep 16, 2002 | 16.57 | 16.80 | 16.45 | 16.77 | 311,191 | +0.19(+1.16%) |
Sep 13, 2002 | 16.18 | 16.72 | 16.14 | 16.58 | 467,063 | +0.30(+1.83%) |
Sep 12, 2002 | 16.56 | 16.62 | 16.04 | 16.28 | 424,130 | -0.30(-1.84%) |
Sep 11, 2002 | 16.70 | 16.81 | 16.53 | 16.59 | 214,797 | -0.13(-0.76%) |
Sep 10, 2002 | 17.03 | 17.03 | 16.69 | 16.71 | 566,454 | -0.04(-0.22%) |
Sep 09, 2002 | 16.20 | 16.80 | 16.07 | 16.75 | 705,960 | +0.57(+3.50%) |
Sep 06, 2002 | 16.60 | 16.87 | 16.01 | 16.18 | 888,557 | -0.13(-0.81%) |
Sep 05, 2002 | 16.17 | 16.63 | 16.02 | 16.32 | 1,912,139 | +0.03(+0.18%) |
Sep 04, 2002 | 15.65 | 16.50 | 15.58 | 16.29 | 1,163,457 | +0.75(+4.84%) |
Sep 03, 2002 | 15.48 | 15.63 | 15.35 | 15.54 | 484,477 | -0.16(-1.01%) |
Aug 30, 2002 | 15.62 | 15.79 | 15.46 | 15.69 | 387,725 | +0.07(+0.42%) |
Aug 29, 2002 | 15.76 | 15.80 | 15.25 | 15.63 | 557,748 | -0.28(-1.79%) |
Aug 28, 2002 | 15.97 | 15.97 | 15.23 | 15.91 | 666,670 | -0.05(-0.34%) |
Aug 27, 2002 | 16.17 | 16.23 | 15.82 | 15.97 | 278,038 | -0.17(-1.07%) |
Aug 26, 2002 | 16.06 | 16.24 | 15.82 | 16.14 | 201,501 | +0.12(+0.75%) |
Aug 23, 2002 | 15.98 | 16.40 | 15.89 | 16.02 | 424,877 | +0.00(+0.02%) |
Aug 22, 2002 | 16.30 | 16.34 | 15.98 | 16.01 | 512,058 | -0.34(-2.05%) |
Aug 21, 2002 | 16.45 | 16.53 | 16.09 | 16.35 | 448,042 | -0.08(-0.47%) |
Aug 20, 2002 | 16.45 | 16.51 | 16.25 | 16.43 | 263,375 | +0.15(+0.92%) |
Aug 16, 2002 | 16.10 | 16.62 | 15.95 | 16.28 | 470,618 | +0.33(+2.05%) |
Aug 15, 2002 | 15.64 | 16.12 | 15.64 | 15.95 | 674,773 | +0.47(+3.02%) |
Aug 14, 2002 | 15.19 | 15.65 | 15.06 | 15.48 | 766,833 | +0.32(+2.10%) |
Aug 13, 2002 | 15.37 | 15.65 | 15.10 | 15.16 | 675,222 | -0.13(-0.86%) |
Aug 12, 2002 | 14.84 | 15.43 | 14.72 | 15.30 | 553,041 | +0.92(+6.39%) |
Aug 07, 2002 | 14.89 | 15.15 | 14.26 | 14.38 | 762,492 | -0.36(-2.47%) |
Aug 06, 2002 | 13.89 | 14.96 | 13.89 | 14.74 | 814,250 | +0.92(+6.67%) |
Aug 05, 2002 | 14.26 | 14.62 | 13.82 | 13.82 | 609,837 | -0.75(-5.14%) |
Aug 02, 2002 | 15.25 | 15.25 | 14.55 | 14.57 | 637,267 | -0.76(-4.93%) |