Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.81 | 12.05 | 10.47 | 10.53 | 1,533,994 | -1.28(-10.81%) |
Oct 30, 2002 | 11.76 | 11.90 | 11.66 | 11.81 | 825,649 | -0.12(-1.04%) |
Oct 29, 2002 | 11.90 | 12.40 | 11.66 | 11.93 | 721,577 | -0.47(-3.76%) |
Oct 28, 2002 | 12.86 | 13.19 | 12.39 | 12.40 | 344,353 | -0.46(-3.56%) |
Oct 25, 2002 | 13.14 | 13.19 | 12.65 | 12.86 | 647,749 | +0.22(+1.73%) |
Oct 24, 2002 | 12.48 | 13.09 | 12.47 | 12.64 | 709,604 | +0.22(+1.76%) |
Oct 23, 2002 | 13.00 | 13.02 | 12.09 | 12.42 | 877,423 | -0.50(-3.91%) |
Oct 22, 2002 | 13.33 | 13.33 | 12.25 | 12.92 | 1,434,437 | -0.50(-3.76%) |
Oct 21, 2002 | 14.38 | 14.47 | 13.23 | 13.43 | 1,259,582 | -1.31(-8.91%) |
Oct 18, 2002 | 15.00 | 15.04 | 14.71 | 14.74 | 214,971 | -0.25(-1.65%) |
Oct 17, 2002 | 15.14 | 15.32 | 14.99 | 14.99 | 472,474 | +0.14(+0.96%) |
Oct 16, 2002 | 15.71 | 15.71 | 14.66 | 14.85 | 420,071 | -1.03(-6.48%) |
Oct 15, 2002 | 15.81 | 16.24 | 15.81 | 15.87 | 482,136 | +0.61(+3.99%) |
Oct 14, 2002 | 15.11 | 15.33 | 14.84 | 15.26 | 592,615 | +0.16(+1.07%) |
Oct 11, 2002 | 14.05 | 15.57 | 14.05 | 15.10 | 447,165 | +1.09(+7.74%) |
Oct 10, 2002 | 15.43 | 15.44 | 13.68 | 14.02 | 1,206,128 | -1.60(-10.24%) |
Oct 09, 2002 | 15.99 | 15.99 | 14.99 | 15.62 | 942,009 | -0.36(-2.26%) |
Oct 08, 2002 | 15.76 | 16.43 | 15.63 | 15.98 | 368,297 | +0.22(+1.39%) |
Oct 07, 2002 | 16.18 | 16.18 | 15.59 | 15.76 | 227,678 | -0.42(-2.59%) |
Oct 04, 2002 | 16.22 | 16.22 | 15.72 | 16.18 | 418,915 | -0.05(-0.29%) |
Oct 03, 2002 | 16.33 | 16.43 | 15.96 | 16.23 | 918,590 | -0.44(-2.63%) |
Oct 02, 2002 | 17.25 | 17.25 | 16.28 | 16.66 | 1,240,364 | -1.04(-5.86%) |
Oct 01, 2002 | 17.86 | 17.90 | 17.43 | 17.70 | 282,497 | -0.08(-0.43%) |
Sep 30, 2002 | 17.63 | 17.91 | 17.30 | 17.78 | 474,155 | +0.06(+0.32%) |
Sep 27, 2002 | 17.70 | 18.28 | 17.60 | 17.72 | 608,997 | +0.03(+0.16%) |
Sep 26, 2002 | 17.61 | 17.71 | 17.39 | 17.69 | 714,855 | +0.30(+1.75%) |
Sep 25, 2002 | 16.85 | 17.62 | 16.65 | 17.39 | 653,105 | +0.54(+3.22%) |
Sep 24, 2002 | 16.81 | 16.95 | 16.66 | 16.84 | 264,434 | -0.01(-0.06%) |
Sep 23, 2002 | 16.67 | 16.95 | 16.40 | 16.85 | 321,774 | +0.28(+1.67%) |
Sep 20, 2002 | 16.81 | 16.98 | 16.41 | 16.58 | 382,579 | -0.15(-0.91%) |
Sep 19, 2002 | 17.12 | 17.23 | 16.66 | 16.73 | 400,327 | -0.40(-2.33%) |
Sep 18, 2002 | 16.90 | 17.46 | 16.78 | 17.13 | 1,014,996 | +0.18(+1.07%) |
Sep 17, 2002 | 17.04 | 17.13 | 16.68 | 16.95 | 460,607 | +0.05(+0.28%) |
Sep 16, 2002 | 16.85 | 16.90 | 16.57 | 16.90 | 293,944 | -0.05(-0.28%) |
Sep 13, 2002 | 16.76 | 16.95 | 16.58 | 16.95 | 474,260 | -0.01(-0.06%) |
Sep 12, 2002 | 16.38 | 17.09 | 16.30 | 16.96 | 463,758 | +0.30(+1.77%) |
Sep 11, 2002 | 16.89 | 17.08 | 16.53 | 16.66 | 306,546 | -0.13(-0.79%) |
Sep 10, 2002 | 16.66 | 17.04 | 16.62 | 16.80 | 427,107 | +0.12(+0.74%) |
Sep 09, 2002 | 16.86 | 17.13 | 16.59 | 16.67 | 748,041 | -0.19(-1.13%) |
Sep 06, 2002 | 16.57 | 17.04 | 16.51 | 16.86 | 885,929 | +0.48(+2.91%) |
Sep 05, 2002 | 16.04 | 16.62 | 15.95 | 16.39 | 578,122 | +0.10(+0.64%) |
Sep 04, 2002 | 15.05 | 16.53 | 15.05 | 16.28 | 1,312,616 | +1.24(+8.23%) |
Sep 03, 2002 | 15.47 | 15.48 | 14.90 | 15.05 | 483,921 | -0.48(-3.07%) |
Aug 30, 2002 | 15.47 | 15.84 | 15.47 | 15.52 | 198,483 | -0.07(-0.43%) |
Aug 29, 2002 | 15.55 | 16.02 | 14.95 | 15.59 | 490,852 | +0.04(+0.24%) |
Aug 28, 2002 | 15.66 | 15.66 | 15.47 | 15.55 | 599,441 | -0.17(-1.09%) |
Aug 27, 2002 | 15.90 | 16.15 | 15.48 | 15.72 | 235,554 | -0.18(-1.14%) |
Aug 26, 2002 | 16.00 | 16.44 | 15.48 | 15.90 | 396,337 | +0.05(+0.30%) |
Aug 23, 2002 | 16.24 | 16.24 | 15.85 | 15.85 | 286,278 | -0.38(-2.35%) |
Aug 22, 2002 | 16.47 | 16.52 | 16.01 | 16.24 | 461,658 | -0.07(-0.41%) |
Aug 21, 2002 | 16.00 | 16.65 | 16.00 | 16.30 | 843,607 | +0.42(+2.64%) |
Aug 20, 2002 | 15.30 | 16.19 | 15.24 | 15.88 | 768,309 | +0.51(+3.35%) |
Aug 16, 2002 | 15.62 | 15.71 | 15.09 | 15.37 | 383,734 | -0.15(-0.98%) |
Aug 15, 2002 | 14.38 | 15.66 | 14.30 | 15.52 | 786,057 | +1.14(+7.95%) |
Aug 14, 2002 | 14.05 | 14.38 | 13.70 | 14.38 | 292,999 | +0.38(+2.72%) |
Aug 13, 2002 | 14.20 | 14.43 | 14.00 | 14.00 | 130,327 | -0.22(-1.54%) |
Aug 12, 2002 | 14.00 | 14.51 | 14.00 | 14.22 | 42,007 | +0.50(+3.68%) |
Aug 07, 2002 | 13.85 | 14.28 | 13.39 | 13.71 | 127,176 | +0.03(+0.21%) |
Aug 06, 2002 | 13.11 | 13.79 | 13.11 | 13.68 | 333,536 | +0.64(+4.89%) |
Aug 05, 2002 | 13.33 | 13.51 | 12.98 | 13.05 | 129,591 | -0.29(-2.14%) |
Aug 02, 2002 | 13.88 | 13.88 | 13.14 | 13.33 | 218,016 | -0.46(-3.31%) |