Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.13 | 14.13 | 13.77 | 13.77 | 256,367 | -0.29(-2.07%) |
Oct 30, 2002 | 14.09 | 14.17 | 13.98 | 14.06 | 142,827 | -0.10(-0.69%) |
Oct 29, 2002 | 14.06 | 14.17 | 13.84 | 14.15 | 87,729 | +0.01(+0.05%) |
Oct 28, 2002 | 14.21 | 14.24 | 14.04 | 14.15 | 270,944 | -0.05(-0.38%) |
Oct 25, 2002 | 14.37 | 14.39 | 13.88 | 14.20 | 382,878 | -0.38(-2.60%) |
Oct 24, 2002 | 15.01 | 15.20 | 14.37 | 14.58 | 148,247 | -0.52(-3.47%) |
Oct 23, 2002 | 14.70 | 15.10 | 14.69 | 15.10 | 143,024 | +0.15(+1.00%) |
Oct 22, 2002 | 14.96 | 15.03 | 14.68 | 14.96 | 193,379 | -0.18(-1.18%) |
Oct 21, 2002 | 14.83 | 15.13 | 14.53 | 15.13 | 142,158 | +0.30(+2.01%) |
Oct 18, 2002 | 14.21 | 14.95 | 14.21 | 14.83 | 121,296 | +0.66(+4.64%) |
Oct 17, 2002 | 14.56 | 14.96 | 13.99 | 14.18 | 199,397 | -0.27(-1.86%) |
Oct 16, 2002 | 15.04 | 15.10 | 14.32 | 14.45 | 82,914 | -0.59(-3.93%) |
Oct 15, 2002 | 14.28 | 15.27 | 14.28 | 15.04 | 166,731 | +0.83(+5.84%) |
Oct 14, 2002 | 14.01 | 14.45 | 14.01 | 14.21 | 91,473 | +0.20(+1.44%) |
Oct 11, 2002 | 13.55 | 14.24 | 13.55 | 14.01 | 231,359 | +0.46(+3.37%) |
Oct 10, 2002 | 12.90 | 13.56 | 12.84 | 13.55 | 254,762 | +0.64(+4.92%) |
Oct 09, 2002 | 13.06 | 13.15 | 12.76 | 12.91 | 189,367 | -0.28(-2.15%) |
Oct 08, 2002 | 13.14 | 13.33 | 12.91 | 13.20 | 292,743 | +0.24(+1.85%) |
Oct 07, 2002 | 13.86 | 14.15 | 12.95 | 12.96 | 140,687 | -1.22(-8.60%) |
Oct 04, 2002 | 14.09 | 14.54 | 13.53 | 14.18 | 137,478 | +0.28(+1.99%) |
Oct 03, 2002 | 15.81 | 15.81 | 13.67 | 13.90 | 512,251 | -2.00(-12.60%) |
Oct 02, 2002 | 16.51 | 16.73 | 15.78 | 15.90 | 314,408 | -0.55(-3.32%) |
Oct 01, 2002 | 15.79 | 16.51 | 15.70 | 16.45 | 111,801 | +0.66(+4.17%) |
Sep 30, 2002 | 15.40 | 16.07 | 15.04 | 15.79 | 110,731 | +0.29(+1.88%) |
Sep 27, 2002 | 15.96 | 16.15 | 15.46 | 15.50 | 85,455 | -0.55(-3.45%) |
Sep 26, 2002 | 15.23 | 16.23 | 15.22 | 16.05 | 189,099 | +0.86(+5.66%) |
Sep 25, 2002 | 14.66 | 15.21 | 14.66 | 15.19 | 99,765 | +0.58(+3.94%) |
Sep 24, 2002 | 14.52 | 14.96 | 14.51 | 14.62 | 81,310 | -0.11(-0.76%) |
Sep 23, 2002 | 14.81 | 14.96 | 14.53 | 14.73 | 114,609 | -0.16(-1.10%) |
Sep 20, 2002 | 14.96 | 14.98 | 14.59 | 14.90 | 362,148 | +0.31(+2.15%) |
Sep 19, 2002 | 15.08 | 15.24 | 14.58 | 14.58 | 245,401 | -0.64(-4.18%) |
Sep 18, 2002 | 15.96 | 15.96 | 15.07 | 15.22 | 496,419 | -0.81(-5.04%) |
Sep 17, 2002 | 16.41 | 16.43 | 15.97 | 16.02 | 119,664 | -0.31(-1.88%) |
Sep 16, 2002 | 16.68 | 16.71 | 16.33 | 16.33 | 41,992 | -0.25(-1.53%) |
Sep 13, 2002 | 17.06 | 17.06 | 16.54 | 16.59 | 195,919 | -0.49(-2.85%) |
Sep 12, 2002 | 17.46 | 17.46 | 17.03 | 17.07 | 143,991 | -0.11(-0.65%) |
Sep 11, 2002 | 17.15 | 17.46 | 17.11 | 17.18 | 33,700 | -0.13(-0.73%) |
Sep 10, 2002 | 17.75 | 17.75 | 17.10 | 17.31 | 60,820 | -0.44(-2.49%) |
Sep 09, 2002 | 17.87 | 18.32 | 17.74 | 17.75 | 68,471 | -0.48(-2.62%) |
Sep 06, 2002 | 17.76 | 18.23 | 17.01 | 18.23 | 80,373 | +0.54(+3.04%) |
Sep 05, 2002 | 17.67 | 17.95 | 17.29 | 17.69 | 80,507 | -0.08(-0.46%) |
Sep 04, 2002 | 17.09 | 17.95 | 16.85 | 17.77 | 77,833 | +0.89(+5.27%) |
Sep 03, 2002 | 17.09 | 17.39 | 16.85 | 16.88 | 85,827 | -0.35(-2.04%) |
Aug 30, 2002 | 17.87 | 17.89 | 17.24 | 17.24 | 124,238 | -0.65(-3.64%) |
Aug 29, 2002 | 17.77 | 17.98 | 17.01 | 17.89 | 100,052 | +0.40(+2.27%) |
Aug 28, 2002 | 18.16 | 18.19 | 17.48 | 17.49 | 256,768 | -0.70(-3.86%) |
Aug 27, 2002 | 18.69 | 18.71 | 18.19 | 18.19 | 52,438 | -0.50(-2.68%) |
Aug 26, 2002 | 18.10 | 18.69 | 17.80 | 18.69 | 67,387 | +0.63(+3.48%) |
Aug 23, 2002 | 18.03 | 18.24 | 17.81 | 18.07 | 79,571 | -0.09(-0.49%) |
Aug 22, 2002 | 17.71 | 18.18 | 17.69 | 18.16 | 112,756 | +0.02(+0.12%) |
Aug 21, 2002 | 17.50 | 18.13 | 17.21 | 18.13 | 112,871 | +0.56(+3.19%) |
Aug 20, 2002 | 17.27 | 17.57 | 17.02 | 17.57 | 87,863 | -0.16(-0.93%) |
Aug 16, 2002 | 17.38 | 17.75 | 17.12 | 17.74 | 173,903 | +0.26(+1.50%) |
Aug 15, 2002 | 17.86 | 17.91 | 17.15 | 17.48 | 11,166,769 | -0.68(-3.75%) |
Aug 14, 2002 | 16.16 | 18.24 | 16.11 | 18.16 | 203,542 | +1.52(+9.12%) |
Aug 13, 2002 | 16.65 | 16.97 | 16.16 | 16.64 | 126,398 | -0.09(-0.54%) |
Aug 12, 2002 | 15.60 | 16.95 | 15.25 | 16.73 | 25,315,802 | +1.07(+6.83%) |
Aug 07, 2002 | 15.52 | 16.01 | 15.22 | 15.66 | 51,487 | -0.11(-0.71%) |
Aug 06, 2002 | 14.53 | 16.08 | 14.53 | 15.77 | 109,661 | +1.40(+9.73%) |
Aug 05, 2002 | 14.84 | 14.92 | 14.37 | 14.37 | 134,201 | -0.64(-4.28%) |
Aug 02, 2002 | 16.29 | 16.29 | 14.81 | 15.01 | 228,909 | -1.27(-7.80%) |