Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.86 | 14.86 | 14.50 | 14.73 | 594,549 | +0.10(+0.65%) |
Oct 30, 2002 | 14.61 | 14.69 | 14.52 | 14.64 | 619,008 | +0.16(+1.08%) |
Oct 29, 2002 | 14.51 | 14.64 | 14.19 | 14.48 | 200,691 | -0.07(-0.46%) |
Oct 28, 2002 | 14.54 | 14.72 | 14.41 | 14.55 | 43,869,984 | +0.29(+2.06%) |
Oct 25, 2002 | 14.10 | 14.32 | 13.99 | 14.25 | 299,156 | +0.21(+1.48%) |
Oct 24, 2002 | 14.19 | 14.44 | 13.97 | 14.05 | 1,132,027 | -0.08(-0.56%) |
Oct 23, 2002 | 13.78 | 14.13 | 13.78 | 14.13 | 754,162 | +0.32(+2.31%) |
Oct 22, 2002 | 14.10 | 14.29 | 13.71 | 13.81 | 687,683 | -0.29(-2.08%) |
Oct 21, 2002 | 13.57 | 14.10 | 13.50 | 14.10 | 1,033,249 | +0.77(+5.74%) |
Oct 18, 2002 | 13.19 | 13.44 | 12.92 | 13.34 | 904,681 | +0.06(+0.43%) |
Oct 17, 2002 | 13.38 | 13.38 | 13.03 | 13.28 | 1,174,360 | +0.26(+2.03%) |
Oct 16, 2002 | 13.41 | 13.43 | 12.92 | 13.01 | 770,154 | -0.57(-4.20%) |
Oct 15, 2002 | 13.62 | 13.62 | 13.39 | 13.59 | 961,752 | +0.19(+1.45%) |
Oct 14, 2002 | 12.98 | 13.49 | 12.98 | 13.39 | 416,435 | -0.13(-0.97%) |
Oct 11, 2002 | 13.52 | 13.62 | 13.30 | 13.52 | 32,173,412 | +0.18(+1.31%) |
Oct 10, 2002 | 12.71 | 13.49 | 12.30 | 13.35 | 1,211,363 | +0.89(+7.12%) |
Oct 09, 2002 | 13.43 | 13.43 | 12.34 | 12.46 | 1,590,169 | -1.06(-7.85%) |
Oct 08, 2002 | 14.03 | 14.03 | 12.92 | 13.52 | 24,114,380 | -0.51(-3.64%) |
Oct 07, 2002 | 14.16 | 14.36 | 13.94 | 14.03 | 89,370 | -0.12(-0.88%) |
Oct 04, 2002 | 14.38 | 14.39 | 14.03 | 14.16 | 592,981 | -0.59(-3.98%) |
Oct 03, 2002 | 14.91 | 15.09 | 14.64 | 14.74 | 476,329 | -0.09(-0.60%) |
Oct 02, 2002 | 15.08 | 15.23 | 14.75 | 14.83 | 562,877 | -0.28(-1.88%) |
Oct 01, 2002 | 14.65 | 15.15 | 14.63 | 15.12 | 305,114 | +0.39(+2.66%) |
Sep 30, 2002 | 14.51 | 14.94 | 14.47 | 14.72 | 582,319 | +0.00(+0.02%) |
Sep 27, 2002 | 14.84 | 14.92 | 14.60 | 14.72 | 210,726 | -0.20(-1.37%) |
Sep 26, 2002 | 14.67 | 14.99 | 14.67 | 14.92 | 810,293 | +0.40(+2.74%) |
Sep 25, 2002 | 14.16 | 14.61 | 14.09 | 14.53 | 1,100,042 | +0.37(+2.61%) |
Sep 24, 2002 | 14.35 | 14.35 | 13.98 | 14.16 | 597,999 | -0.39(-2.65%) |
Sep 23, 2002 | 14.64 | 14.82 | 14.28 | 14.54 | 92,819 | -0.27(-1.83%) |
Sep 20, 2002 | 15.00 | 15.00 | 14.59 | 14.81 | 635,001 | -0.26(-1.75%) |
Sep 19, 2002 | 15.21 | 15.43 | 15.06 | 15.08 | 305,427 | -0.25(-1.60%) |
Sep 18, 2002 | 14.89 | 15.56 | 14.78 | 15.32 | 94,074 | +0.39(+2.61%) |
Sep 17, 2002 | 15.64 | 15.64 | 14.88 | 14.93 | 315,462 | -0.79(-5.01%) |
Sep 16, 2002 | 15.34 | 15.72 | 15.23 | 15.72 | 185,012 | +0.18(+1.13%) |
Sep 13, 2002 | 15.26 | 15.66 | 15.26 | 15.55 | 247,101 | -0.02(-0.14%) |
Sep 12, 2002 | 15.84 | 15.87 | 15.47 | 15.57 | 741,932 | -0.46(-2.88%) |
Sep 11, 2002 | 16.17 | 16.17 | 15.83 | 16.03 | 178,427 | +0.15(+0.96%) |
Sep 10, 2002 | 16.22 | 16.22 | 15.83 | 15.88 | 125,432 | -0.41(-2.54%) |
Sep 09, 2002 | 16.22 | 16.36 | 15.94 | 16.29 | 66,165 | -0.07(-0.41%) |
Sep 06, 2002 | 16.31 | 16.42 | 16.23 | 16.36 | 49,545 | +0.06(+0.39%) |
Sep 05, 2002 | 16.34 | 16.46 | 16.20 | 16.30 | 194,733 | -0.05(-0.33%) |
Sep 04, 2002 | 16.33 | 16.44 | 16.06 | 16.35 | 135,153 | -0.08(-0.49%) |
Sep 03, 2002 | 16.67 | 16.67 | 16.34 | 16.43 | 97,210 | -0.56(-3.32%) |
Aug 30, 2002 | 16.94 | 17.15 | 16.81 | 16.99 | 817,819 | -0.04(-0.24%) |
Aug 29, 2002 | 17.14 | 17.14 | 16.92 | 17.04 | 248,042 | -0.26(-1.49%) |
Aug 28, 2002 | 17.17 | 17.34 | 17.11 | 17.29 | 144,247 | +0.03(+0.15%) |
Aug 27, 2002 | 17.76 | 17.76 | 17.27 | 17.27 | 454,065 | -0.30(-1.72%) |
Aug 26, 2002 | 17.50 | 17.57 | 17.33 | 17.57 | 103,168 | +0.27(+1.57%) |
Aug 23, 2002 | 17.52 | 17.57 | 17.23 | 17.30 | 104,736 | -0.33(-1.88%) |
Aug 22, 2002 | 17.39 | 17.65 | 17.38 | 17.63 | 99,091 | +0.33(+1.88%) |
Aug 21, 2002 | 17.03 | 17.31 | 16.77 | 17.31 | 204,141 | +0.45(+2.69%) |
Aug 20, 2002 | 16.74 | 16.92 | 16.57 | 16.85 | 63,029 | +0.29(+1.73%) |
Aug 16, 2002 | 16.74 | 16.74 | 16.45 | 16.57 | 78,081 | -0.24(-1.40%) |
Aug 15, 2002 | 16.97 | 17.01 | 16.71 | 16.80 | 746,009 | -0.06(-0.38%) |
Aug 14, 2002 | 16.44 | 16.87 | 16.23 | 16.87 | 435,877 | +0.51(+3.10%) |
Aug 13, 2002 | 16.74 | 16.75 | 16.33 | 16.36 | 301,351 | -0.43(-2.56%) |
Aug 12, 2002 | 16.30 | 16.85 | 16.30 | 16.79 | 168,706 | +0.55(+3.36%) |
Aug 07, 2002 | 16.31 | 16.31 | 15.96 | 16.24 | 994,365 | +0.18(+1.13%) |
Aug 06, 2002 | 16.01 | 16.18 | 15.91 | 16.06 | 81,844 | +0.55(+3.58%) |
Aug 05, 2002 | 15.74 | 15.98 | 15.50 | 15.51 | 126,373 | -0.23(-1.46%) |
Aug 02, 2002 | 15.96 | 16.09 | 15.56 | 15.74 | 68,047 | -0.27(-1.69%) |