Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.80 | 12.94 | 12.70 | 12.88 | 52,700 | +0.07(+0.55%) |
Oct 30, 2002 | 12.81 | 12.93 | 12.74 | 12.81 | 18,000 | -0.14(-1.08%) |
Oct 29, 2002 | 12.94 | 13.00 | 12.67 | 12.95 | 41,200 | -0.03(-0.23%) |
Oct 28, 2002 | 12.90 | 13.05 | 12.90 | 12.98 | 24,900 | +0.08(+0.62%) |
Oct 25, 2002 | 12.50 | 12.90 | 12.39 | 12.90 | 75,200 | +0.31(+2.46%) |
Oct 24, 2002 | 12.86 | 12.99 | 12.58 | 12.59 | 64,000 | -0.43(-3.30%) |
Oct 23, 2002 | 12.85 | 13.06 | 12.85 | 13.02 | 41,400 | +0.16(+1.24%) |
Oct 22, 2002 | 13.08 | 13.08 | 12.78 | 12.86 | 27,300 | -0.32(-2.43%) |
Oct 21, 2002 | 13.35 | 13.35 | 13.10 | 13.18 | 47,300 | -0.25(-1.86%) |
Oct 18, 2002 | 13.50 | 13.50 | 13.36 | 13.43 | 11,100 | -0.07(-0.52%) |
Oct 17, 2002 | 13.49 | 13.50 | 13.43 | 13.50 | 360,000 | +0.07(+0.52%) |
Oct 16, 2002 | 13.50 | 13.50 | 13.38 | 13.43 | 17,800 | -0.21(-1.54%) |
Oct 15, 2002 | 13.10 | 13.75 | 13.01 | 13.64 | 21,800 | +0.49(+3.73%) |
Oct 14, 2002 | 12.88 | 13.15 | 12.75 | 13.15 | 30,400 | +0.27(+2.10%) |
Oct 11, 2002 | 12.80 | 12.93 | 12.40 | 12.88 | 51,300 | +0.38(+3.04%) |
Oct 10, 2002 | 12.00 | 12.50 | 12.00 | 12.50 | 74,300 | +0.40(+3.31%) |
Oct 09, 2002 | 12.95 | 12.95 | 12.10 | 12.10 | 68,200 | -0.84(-6.49%) |
Oct 08, 2002 | 12.95 | 13.10 | 12.80 | 12.94 | 83,800 | -0.26(-1.97%) |
Oct 07, 2002 | 13.76 | 13.76 | 12.90 | 13.20 | 78,100 | -0.55(-4.00%) |
Oct 04, 2002 | 14.13 | 14.13 | 13.75 | 13.75 | 38,700 | -0.38(-2.69%) |
Oct 03, 2002 | 14.10 | 14.24 | 14.06 | 14.13 | 23,900 | -0.02(-0.14%) |
Oct 02, 2002 | 14.48 | 14.48 | 14.10 | 14.15 | 28,600 | -0.33(-2.28%) |
Oct 01, 2002 | 14.15 | 14.52 | 14.10 | 14.48 | 830,000 | +0.23(+1.61%) |
Sep 30, 2002 | 14.30 | 14.49 | 14.10 | 14.25 | 38,500 | -0.05(-0.35%) |
Sep 27, 2002 | 14.49 | 14.49 | 14.27 | 14.30 | 380,000 | -0.24(-1.65%) |
Sep 26, 2002 | 14.46 | 14.55 | 14.45 | 14.54 | 40,400 | +0.09(+0.62%) |
Sep 25, 2002 | 14.70 | 14.76 | 14.41 | 14.45 | 29,600 | -0.17(-1.16%) |
Sep 24, 2002 | 14.47 | 14.82 | 14.39 | 14.62 | 34,300 | +0.05(+0.34%) |
Sep 23, 2002 | 14.43 | 14.60 | 14.40 | 14.57 | 27,700 | +0.19(+1.32%) |
Sep 20, 2002 | 14.55 | 14.55 | 14.21 | 14.38 | 52,700 | -0.07(-0.48%) |
Sep 19, 2002 | 14.29 | 14.60 | 14.29 | 14.45 | 32,200 | +0.06(+0.42%) |
Sep 18, 2002 | 14.74 | 14.79 | 14.15 | 14.39 | 340,000 | -0.25(-1.71%) |
Sep 17, 2002 | 14.80 | 14.87 | 14.50 | 14.64 | 21,700 | -0.13(-0.88%) |
Sep 16, 2002 | 14.65 | 14.77 | 14.55 | 14.77 | 10,600 | +0.02(+0.14%) |
Sep 13, 2002 | 14.55 | 14.77 | 14.50 | 14.75 | 25,300 | +0.20(+1.37%) |
Sep 12, 2002 | 14.75 | 14.75 | 14.51 | 14.55 | 15,100 | -0.25(-1.69%) |
Sep 11, 2002 | 14.75 | 14.87 | 14.70 | 14.80 | 8,800 | +0.00(+0.00%) |
Sep 10, 2002 | 14.85 | 14.85 | 14.62 | 14.80 | 30,800 | -0.01(-0.07%) |
Sep 09, 2002 | 14.90 | 14.90 | 14.65 | 14.81 | 19,800 | -0.09(-0.60%) |
Sep 06, 2002 | 14.78 | 14.91 | 14.75 | 14.90 | 20,400 | +0.10(+0.68%) |
Sep 05, 2002 | 14.85 | 14.89 | 14.60 | 14.80 | 34,900 | +0.05(+0.34%) |
Sep 04, 2002 | 14.50 | 14.75 | 14.40 | 14.75 | 19,900 | +0.30(+2.08%) |
Sep 03, 2002 | 14.85 | 14.90 | 14.38 | 14.45 | 25,700 | -0.30(-2.03%) |
Aug 30, 2002 | 14.95 | 14.96 | 14.46 | 14.75 | 37,000 | -0.10(-0.67%) |
Aug 29, 2002 | 14.55 | 14.94 | 14.52 | 14.85 | 35,400 | +0.36(+2.48%) |
Aug 28, 2002 | 14.59 | 14.77 | 14.49 | 14.49 | 41,800 | -0.21(-1.43%) |
Aug 27, 2002 | 14.87 | 14.90 | 14.70 | 14.70 | 22,400 | -0.10(-0.68%) |
Aug 26, 2002 | 14.68 | 14.89 | 14.62 | 14.80 | 150,000 | +0.12(+0.82%) |
Aug 23, 2002 | 14.88 | 14.88 | 14.67 | 14.68 | 24,500 | -0.11(-0.74%) |
Aug 22, 2002 | 14.72 | 14.87 | 14.67 | 14.79 | 23,300 | +0.01(+0.07%) |
Aug 21, 2002 | 14.81 | 14.87 | 14.60 | 14.78 | 25,300 | +0.01(+0.07%) |
Aug 20, 2002 | 14.70 | 14.77 | 14.68 | 14.77 | 30,000 | +0.03(+0.20%) |
Aug 16, 2002 | 14.30 | 14.74 | 14.21 | 14.74 | 24,200 | +0.50(+3.51%) |
Aug 15, 2002 | 14.40 | 14.45 | 14.15 | 14.24 | 18,500 | -0.19(-1.32%) |
Aug 14, 2002 | 14.05 | 14.43 | 13.90 | 14.43 | 28,400 | +0.32(+2.27%) |
Aug 13, 2002 | 14.40 | 14.53 | 14.10 | 14.11 | 20,400 | -0.26(-1.81%) |
Aug 12, 2002 | 14.85 | 14.85 | 14.30 | 14.37 | 25,900 | +0.03(+0.21%) |
Aug 07, 2002 | 14.20 | 14.35 | 13.95 | 14.34 | 250,000 | +0.14(+0.99%) |
Aug 06, 2002 | 13.82 | 14.20 | 13.81 | 14.20 | 37,000 | +0.35(+2.53%) |
Aug 05, 2002 | 13.77 | 13.99 | 13.76 | 13.85 | 38,800 | +0.08(+0.58%) |
Aug 02, 2002 | 14.18 | 14.30 | 13.73 | 13.77 | 42,200 | -0.41(-2.89%) |