Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.50 | 13.53 | 13.30 | 13.41 | 323,607 | -0.33(-2.38%) |
Oct 30, 2002 | 13.52 | 13.97 | 13.50 | 13.74 | 274,661 | +0.38(+2.83%) |
Oct 29, 2002 | 13.02 | 13.42 | 12.99 | 13.36 | 9,573,387 | -1.01(-7.02%) |
Oct 28, 2002 | 14.82 | 14.82 | 14.28 | 14.37 | 659,889 | -1.07(-6.92%) |
Oct 25, 2002 | 15.29 | 15.57 | 15.23 | 15.43 | 117,981 | +0.42(+2.77%) |
Oct 24, 2002 | 15.27 | 15.35 | 14.91 | 15.02 | 204,277 | -0.07(-0.49%) |
Oct 23, 2002 | 14.95 | 15.09 | 14.91 | 15.09 | 210,614 | +0.19(+1.24%) |
Oct 22, 2002 | 14.87 | 15.04 | 14.85 | 14.91 | 251,469 | -0.33(-2.14%) |
Oct 21, 2002 | 15.11 | 15.27 | 14.99 | 15.23 | 216,412 | +0.30(+2.04%) |
Oct 18, 2002 | 15.06 | 15.12 | 14.91 | 14.93 | 137,398 | -0.31(-2.04%) |
Oct 17, 2002 | 15.41 | 15.41 | 15.14 | 15.24 | 132,004 | +0.37(+2.49%) |
Oct 16, 2002 | 14.94 | 15.12 | 14.69 | 14.87 | 143,600 | +0.06(+0.40%) |
Oct 15, 2002 | 14.65 | 14.93 | 14.61 | 14.81 | 244,728 | +0.72(+5.11%) |
Oct 14, 2002 | 14.19 | 14.28 | 13.94 | 14.09 | 173,939 | -0.10(-0.68%) |
Oct 11, 2002 | 14.27 | 14.46 | 14.09 | 14.19 | 284,774 | +0.01(+0.11%) |
Oct 10, 2002 | 13.76 | 14.25 | 13.73 | 14.17 | 260,369 | +0.30(+2.19%) |
Oct 09, 2002 | 14.17 | 14.17 | 13.79 | 13.87 | 504,557 | -0.47(-3.31%) |
Oct 08, 2002 | 14.28 | 14.41 | 14.05 | 14.34 | 487,703 | +0.22(+1.52%) |
Oct 07, 2002 | 14.54 | 14.55 | 13.72 | 14.13 | 439,162 | -0.69(-4.66%) |
Oct 04, 2002 | 14.87 | 14.91 | 14.65 | 14.82 | 171,781 | +0.10(+0.71%) |
Oct 03, 2002 | 14.87 | 14.87 | 14.64 | 14.71 | 104,363 | +0.18(+1.22%) |
Oct 02, 2002 | 14.72 | 14.91 | 14.46 | 14.54 | 340,462 | -0.65(-4.25%) |
Oct 01, 2002 | 14.76 | 15.24 | 14.72 | 15.18 | 289,493 | +0.45(+3.02%) |
Sep 30, 2002 | 15.06 | 15.06 | 14.57 | 14.74 | 344,641 | -0.31(-2.07%) |
Sep 27, 2002 | 15.38 | 15.38 | 14.96 | 15.05 | 121,622 | -0.37(-2.40%) |
Sep 26, 2002 | 15.05 | 15.43 | 15.05 | 15.42 | 151,421 | +0.25(+1.66%) |
Sep 25, 2002 | 14.89 | 15.29 | 14.89 | 15.17 | 225,042 | -0.04(-0.24%) |
Sep 24, 2002 | 15.26 | 15.45 | 15.11 | 15.20 | 405,318 | -0.20(-1.30%) |
Sep 23, 2002 | 15.46 | 15.54 | 15.35 | 15.40 | 96,138 | -0.22(-1.38%) |
Sep 20, 2002 | 15.69 | 15.80 | 15.57 | 15.62 | 101,936 | -0.01(-0.10%) |
Sep 19, 2002 | 15.95 | 15.95 | 15.57 | 15.63 | 1,550,619 | -0.13(-0.85%) |
Sep 18, 2002 | 15.57 | 15.94 | 15.51 | 15.77 | 366,485 | +0.62(+4.06%) |
Sep 17, 2002 | 15.36 | 15.54 | 15.06 | 15.15 | 269,538 | +0.12(+0.79%) |
Sep 16, 2002 | 15.09 | 15.11 | 14.88 | 15.03 | 323,202 | -0.04(-0.25%) |
Sep 13, 2002 | 15.01 | 15.09 | 14.84 | 15.07 | 654,765 | -0.11(-0.73%) |
Sep 12, 2002 | 15.35 | 15.39 | 15.08 | 15.18 | 142,522 | -0.19(-1.25%) |
Sep 11, 2002 | 15.55 | 15.55 | 15.29 | 15.37 | 79,418 | +0.31(+2.07%) |
Sep 10, 2002 | 15.17 | 15.28 | 15.06 | 15.06 | 183,107 | -0.10(-0.68%) |
Sep 09, 2002 | 15.14 | 15.24 | 15.02 | 15.17 | 125,532 | -0.04(-0.24%) |
Sep 06, 2002 | 15.02 | 15.27 | 15.02 | 15.20 | 172,051 | +0.39(+2.65%) |
Sep 05, 2002 | 14.93 | 14.93 | 14.76 | 14.81 | 201,445 | -0.13(-0.84%) |
Sep 04, 2002 | 15.02 | 15.02 | 14.83 | 14.94 | 406,127 | -0.34(-2.23%) |
Sep 03, 2002 | 15.37 | 15.37 | 15.09 | 15.28 | 493,096 | -0.45(-2.83%) |
Aug 30, 2002 | 15.64 | 15.95 | 15.60 | 15.72 | 52,990 | -0.10(-0.66%) |
Aug 29, 2002 | 15.77 | 15.87 | 15.43 | 15.83 | 91,958 | +0.11(+0.71%) |
Aug 28, 2002 | 15.92 | 15.94 | 15.71 | 15.72 | 111,779 | -0.45(-2.75%) |
Aug 27, 2002 | 16.46 | 16.46 | 16.14 | 16.16 | 14,400,531 | -0.14(-0.86%) |
Aug 26, 2002 | 16.31 | 16.32 | 16.09 | 16.30 | 145,084 | +0.28(+1.76%) |
Aug 23, 2002 | 16.05 | 16.07 | 15.95 | 16.02 | 159,781 | -0.04(-0.23%) |
Aug 22, 2002 | 15.96 | 16.13 | 15.87 | 16.06 | 180,950 | +0.00(+0.00%) |
Aug 21, 2002 | 15.72 | 16.12 | 15.72 | 16.06 | 225,176 | +0.61(+3.94%) |
Aug 20, 2002 | 15.43 | 15.50 | 15.24 | 15.45 | 193,894 | +0.10(+0.63%) |
Aug 16, 2002 | 15.52 | 15.61 | 15.29 | 15.35 | 182,703 | -0.27(-1.71%) |
Aug 15, 2002 | 15.53 | 15.69 | 15.39 | 15.62 | 217,086 | -0.08(-0.52%) |
Aug 14, 2002 | 15.65 | 15.71 | 15.35 | 15.70 | 165,983 | +0.19(+1.24%) |
Aug 13, 2002 | 15.53 | 15.83 | 15.51 | 15.51 | 138,477 | -0.01(-0.10%) |
Aug 12, 2002 | 15.57 | 15.62 | 15.49 | 15.52 | 108,813 | +0.12(+0.77%) |
Aug 07, 2002 | 15.13 | 15.50 | 15.13 | 15.40 | 186,478 | +0.46(+3.08%) |
Aug 06, 2002 | 14.87 | 15.06 | 14.75 | 14.94 | 353,406 | +0.26(+1.77%) |
Aug 05, 2002 | 14.98 | 14.98 | 14.61 | 14.68 | 180,950 | -0.13(-0.85%) |
Aug 02, 2002 | 15.09 | 15.09 | 14.70 | 14.81 | 267,785 | -0.40(-2.63%) |