Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.13 | 16.33 | 15.78 | 15.93 | 538,089 | -0.07(-0.41%) |
Oct 30, 2002 | 15.54 | 16.20 | 15.36 | 16.00 | 597,813 | +0.51(+3.31%) |
Oct 29, 2002 | 15.59 | 15.59 | 15.26 | 15.49 | 639,037 | -0.18(-1.15%) |
Oct 28, 2002 | 15.53 | 15.81 | 15.42 | 15.67 | 527,811 | +0.25(+1.62%) |
Oct 25, 2002 | 15.57 | 15.57 | 15.29 | 15.42 | 629,902 | -0.19(-1.23%) |
Oct 24, 2002 | 15.72 | 15.81 | 15.50 | 15.61 | 576,344 | -0.06(-0.39%) |
Oct 23, 2002 | 14.91 | 15.70 | 14.91 | 15.67 | 491,383 | +0.65(+4.34%) |
Oct 22, 2002 | 15.50 | 15.50 | 14.72 | 15.02 | 424,350 | -0.62(-3.98%) |
Oct 21, 2002 | 15.23 | 15.72 | 15.20 | 15.64 | 252,600 | +0.30(+1.97%) |
Oct 18, 2002 | 15.50 | 15.58 | 15.27 | 15.34 | 281,834 | -0.16(-1.05%) |
Oct 17, 2002 | 15.26 | 15.51 | 15.15 | 15.50 | 171,064 | +0.45(+2.97%) |
Oct 16, 2002 | 15.17 | 15.40 | 14.99 | 15.05 | 252,257 | -0.18(-1.18%) |
Oct 15, 2002 | 15.32 | 15.36 | 15.17 | 15.23 | 301,818 | +0.35(+2.32%) |
Oct 14, 2002 | 14.37 | 14.97 | 14.32 | 14.89 | 294,510 | +0.52(+3.63%) |
Oct 11, 2002 | 14.51 | 14.56 | 14.25 | 14.37 | 350,808 | +0.06(+0.43%) |
Oct 10, 2002 | 14.00 | 14.31 | 13.81 | 14.30 | 244,720 | +0.21(+1.52%) |
Oct 09, 2002 | 14.25 | 14.44 | 13.84 | 14.09 | 282,862 | -0.36(-2.48%) |
Oct 08, 2002 | 14.93 | 14.97 | 14.32 | 14.45 | 458,837 | -0.43(-2.88%) |
Oct 07, 2002 | 15.06 | 15.31 | 14.78 | 14.88 | 375,132 | -0.24(-1.56%) |
Oct 04, 2002 | 15.57 | 15.57 | 15.00 | 15.11 | 454,155 | -0.14(-0.95%) |
Oct 03, 2002 | 15.04 | 15.43 | 14.83 | 15.26 | 511,481 | +0.18(+1.19%) |
Oct 02, 2002 | 15.06 | 15.66 | 15.01 | 15.08 | 489,441 | -0.03(-0.17%) |
Oct 01, 2002 | 14.89 | 15.12 | 14.78 | 15.11 | 279,664 | +0.23(+1.56%) |
Sep 30, 2002 | 14.76 | 15.03 | 14.57 | 14.87 | 335,848 | +0.03(+0.21%) |
Sep 27, 2002 | 14.90 | 15.32 | 14.81 | 14.84 | 302,618 | -0.08(-0.53%) |
Sep 26, 2002 | 14.43 | 14.97 | 14.42 | 14.92 | 371,820 | +0.56(+3.93%) |
Sep 25, 2002 | 14.08 | 14.50 | 13.93 | 14.36 | 440,223 | +0.46(+3.28%) |
Sep 24, 2002 | 13.83 | 14.08 | 13.67 | 13.90 | 653,198 | +0.07(+0.54%) |
Sep 23, 2002 | 13.84 | 14.10 | 13.72 | 13.83 | 297,936 | +0.10(+0.70%) |
Sep 20, 2002 | 13.94 | 13.94 | 13.71 | 13.73 | 278,066 | -0.04(-0.32%) |
Sep 19, 2002 | 13.94 | 14.11 | 13.77 | 13.77 | 298,164 | -0.23(-1.63%) |
Sep 18, 2002 | 13.84 | 14.13 | 13.74 | 14.00 | 221,653 | +0.07(+0.47%) |
Sep 17, 2002 | 14.16 | 14.17 | 13.77 | 13.94 | 281,948 | -0.30(-2.12%) |
Sep 16, 2002 | 14.14 | 14.32 | 13.96 | 14.24 | 214,915 | +0.10(+0.68%) |
Sep 13, 2002 | 13.92 | 14.21 | 13.78 | 14.14 | 177,459 | +0.22(+1.57%) |
Sep 12, 2002 | 14.19 | 14.23 | 13.85 | 13.92 | 270,643 | -0.26(-1.82%) |
Sep 11, 2002 | 14.38 | 14.38 | 14.18 | 14.18 | 127,327 | -0.07(-0.49%) |
Sep 10, 2002 | 14.01 | 14.28 | 13.97 | 14.25 | 188,194 | +0.27(+1.94%) |
Sep 09, 2002 | 14.05 | 14.11 | 13.87 | 13.98 | 229,761 | -0.07(-0.53%) |
Sep 06, 2002 | 14.01 | 14.12 | 13.90 | 14.05 | 213,545 | +0.25(+1.84%) |
Sep 05, 2002 | 13.82 | 13.96 | 13.75 | 13.80 | 422,980 | -0.02(-0.16%) |
Sep 04, 2002 | 14.01 | 14.08 | 13.53 | 13.82 | 633,899 | -0.15(-1.07%) |
Sep 03, 2002 | 14.34 | 14.36 | 13.88 | 13.97 | 549,851 | -0.63(-4.32%) |
Aug 30, 2002 | 14.45 | 14.78 | 14.45 | 14.60 | 605,350 | +0.16(+1.12%) |
Aug 29, 2002 | 14.41 | 14.56 | 14.19 | 14.44 | 304,787 | -0.02(-0.12%) |
Aug 28, 2002 | 14.81 | 14.81 | 14.38 | 14.46 | 205,323 | -0.35(-2.36%) |
Aug 27, 2002 | 14.97 | 14.97 | 14.69 | 14.81 | 91,356 | +0.11(+0.77%) |
Aug 26, 2002 | 14.43 | 14.69 | 14.33 | 14.69 | 185,225 | +0.28(+1.98%) |
Aug 23, 2002 | 14.51 | 14.58 | 14.36 | 14.41 | 195,045 | -0.14(-0.96%) |
Aug 22, 2002 | 14.27 | 14.69 | 14.27 | 14.55 | 330,710 | +0.28(+1.96%) |
Aug 21, 2002 | 14.10 | 14.27 | 13.90 | 14.27 | 294,167 | +0.18(+1.31%) |
Aug 20, 2002 | 14.28 | 14.29 | 13.93 | 14.09 | 319,176 | -0.23(-1.59%) |
Aug 16, 2002 | 14.38 | 14.38 | 14.10 | 14.31 | 685,972 | -0.07(-0.49%) |
Aug 15, 2002 | 13.93 | 14.48 | 13.93 | 14.38 | 468,201 | +0.52(+3.73%) |
Aug 14, 2002 | 14.01 | 14.01 | 13.54 | 13.87 | 463,062 | +0.19(+1.38%) |
Aug 13, 2002 | 14.03 | 14.03 | 13.61 | 13.68 | 349,666 | -0.35(-2.53%) |
Aug 12, 2002 | 13.75 | 14.14 | 13.59 | 14.03 | 354,576 | +1.11(+8.61%) |
Aug 07, 2002 | 25.78 | 13.05 | 12.79 | 12.92 | 474,368 | +0.03(+0.24%) |
Aug 06, 2002 | 12.57 | 13.07 | 12.57 | 12.89 | 353,092 | +0.39(+3.12%) |
Aug 05, 2002 | 13.02 | 13.11 | 12.50 | 12.50 | 337,447 | -0.47(-3.65%) |
Aug 02, 2002 | 12.96 | 13.21 | 12.64 | 12.97 | 376,274 | -0.05(-0.40%) |