Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.76 | 15.07 | 14.49 | 14.61 | 5,159,969 | -0.15(-1.00%) |
Oct 30, 2002 | 14.49 | 14.78 | 14.31 | 14.76 | 4,123,764 | +0.41(+2.86%) |
Oct 29, 2002 | 15.07 | 15.23 | 13.93 | 14.35 | 6,705,415 | -0.51(-3.45%) |
Oct 28, 2002 | 14.67 | 15.39 | 14.58 | 14.86 | 8,720,445 | +0.81(+5.80%) |
Oct 25, 2002 | 12.47 | 14.25 | 12.47 | 14.05 | 11,647,440 | +1.58(+12.71%) |
Oct 24, 2002 | 12.57 | 12.79 | 12.20 | 12.46 | 7,140,780 | +0.05(+0.41%) |
Oct 23, 2002 | 12.12 | 12.65 | 11.97 | 12.41 | 6,329,890 | +0.44(+3.66%) |
Oct 22, 2002 | 11.47 | 12.82 | 11.40 | 11.97 | 12,922,823 | +0.49(+4.27%) |
Oct 21, 2002 | 10.26 | 11.53 | 10.20 | 11.48 | 8,106,969 | +1.21(+11.82%) |
Oct 18, 2002 | 10.23 | 10.40 | 10.00 | 10.27 | 7,430,320 | -0.19(-1.85%) |
Oct 17, 2002 | 10.49 | 10.94 | 10.27 | 10.46 | 6,670,671 | -0.01(-0.11%) |
Oct 16, 2002 | 11.11 | 11.12 | 10.20 | 10.47 | 10,620,710 | -0.64(-5.74%) |
Oct 15, 2002 | 11.68 | 11.92 | 10.94 | 11.11 | 8,917,859 | -0.16(-1.42%) |
Oct 14, 2002 | 12.05 | 11.80 | 10.35 | 11.27 | 14,131,525 | -0.78(-6.43%) |
Oct 11, 2002 | 12.45 | 12.54 | 11.14 | 12.05 | 22,094,250 | -0.03(-0.28%) |
Oct 10, 2002 | 10.50 | 12.59 | 8.605 | 12.08 | 47,672,116 | +2.00(+19.84%) |
Oct 09, 2002 | 12.68 | 12.68 | 9.699 | 10.08 | 38,689,680 | -2.97(-22.78%) |
Oct 08, 2002 | 13.88 | 13.96 | 11.96 | 13.06 | 21,928,598 | -0.91(-6.53%) |
Oct 07, 2002 | 14.22 | 14.88 | 13.97 | 13.97 | 7,791,632 | -0.43(-3.01%) |
Oct 04, 2002 | 15.94 | 15.94 | 14.07 | 14.40 | 13,200,783 | -1.54(-9.65%) |
Oct 03, 2002 | 16.75 | 16.75 | 15.90 | 15.94 | 5,037,660 | -0.44(-2.68%) |
Oct 02, 2002 | 17.04 | 17.30 | 16.34 | 16.38 | 3,951,618 | -0.71(-4.14%) |
Oct 01, 2002 | 16.34 | 17.08 | 15.98 | 17.08 | 4,784,443 | +0.84(+5.16%) |
Sep 30, 2002 | 16.17 | 16.55 | 15.83 | 16.25 | 3,259,177 | -0.06(-0.35%) |
Sep 27, 2002 | 16.43 | 16.73 | 16.22 | 16.30 | 4,653,185 | -0.17(-1.04%) |
Sep 26, 2002 | 15.79 | 16.54 | 15.71 | 16.47 | 4,402,951 | +1.05(+6.84%) |
Sep 25, 2002 | 15.35 | 16.03 | 15.15 | 15.42 | 5,643,766 | +0.27(+1.77%) |
Sep 24, 2002 | 14.67 | 15.28 | 14.57 | 15.15 | 6,581,352 | -0.02(-0.11%) |
Sep 23, 2002 | 15.53 | 15.76 | 14.75 | 15.17 | 7,719,335 | -0.72(-4.52%) |
Sep 20, 2002 | 16.67 | 16.06 | 15.44 | 15.89 | 8,660,255 | -0.78(-4.68%) |
Sep 19, 2002 | 16.58 | 17.10 | 16.51 | 16.67 | 4,786,900 | -0.12(-0.71%) |
Sep 18, 2002 | 15.96 | 17.00 | 15.88 | 16.79 | 6,335,330 | +0.83(+5.21%) |
Sep 17, 2002 | 16.75 | 16.93 | 15.81 | 15.96 | 5,278,067 | -0.79(-4.73%) |
Sep 16, 2002 | 16.38 | 16.77 | 16.30 | 16.75 | 3,580,129 | -0.01(-0.03%) |
Sep 13, 2002 | 16.50 | 16.94 | 16.27 | 16.75 | 4,706,355 | +0.08(+0.48%) |
Sep 12, 2002 | 17.10 | 17.12 | 16.53 | 16.67 | 4,707,232 | -0.42(-2.47%) |
Sep 11, 2002 | 17.52 | 17.67 | 16.98 | 17.10 | 5,541,988 | -0.43(-2.44%) |
Sep 10, 2002 | 18.41 | 18.41 | 17.32 | 17.52 | 6,324,450 | -0.92(-5.00%) |
Sep 09, 2002 | 18.63 | 18.64 | 18.30 | 18.45 | 3,071,590 | -0.26(-1.40%) |
Sep 06, 2002 | 18.86 | 18.95 | 18.53 | 18.71 | 2,948,754 | +0.03(+0.15%) |
Sep 05, 2002 | 18.12 | 18.74 | 17.95 | 18.68 | 3,163,541 | +0.43(+2.37%) |
Sep 04, 2002 | 18.44 | 18.49 | 18.09 | 18.25 | 4,586,678 | -0.21(-1.11%) |
Sep 03, 2002 | 18.95 | 19.18 | 18.34 | 18.45 | 4,278,712 | -0.98(-5.04%) |
Aug 30, 2002 | 19.38 | 19.80 | 18.83 | 19.43 | 4,888,678 | -0.47(-2.38%) |
Aug 29, 2002 | 20.57 | 20.58 | 19.76 | 19.91 | 3,328,316 | -0.77(-3.72%) |
Aug 28, 2002 | 20.70 | 20.86 | 20.45 | 20.67 | 3,315,155 | -0.08(-0.38%) |
Aug 27, 2002 | 20.74 | 20.97 | 20.63 | 20.75 | 4,340,481 | +0.03(+0.17%) |
Aug 26, 2002 | 20.06 | 20.72 | 20.06 | 20.72 | 2,778,188 | +0.68(+3.38%) |
Aug 23, 2002 | 20.38 | 20.38 | 19.81 | 20.04 | 2,537,080 | -0.34(-1.65%) |
Aug 22, 2002 | 19.66 | 20.50 | 19.66 | 20.38 | 2,983,148 | +0.79(+4.01%) |
Aug 21, 2002 | 19.32 | 19.76 | 19.06 | 19.59 | 2,779,767 | +0.63(+3.31%) |
Aug 20, 2002 | 18.61 | 19.15 | 18.55 | 18.97 | 2,217,532 | +0.65(+3.55%) |
Aug 16, 2002 | 18.55 | 18.55 | 18.18 | 18.32 | 2,697,643 | -0.32(-1.71%) |
Aug 15, 2002 | 18.81 | 19.06 | 18.43 | 18.63 | 1,655,998 | -0.11(-0.61%) |
Aug 14, 2002 | 18.36 | 18.69 | 18.13 | 18.75 | 2,385,290 | +0.51(+2.81%) |
Aug 13, 2002 | 18.74 | 18.79 | 18.18 | 18.24 | 2,350,545 | -0.57(-3.03%) |
Aug 12, 2002 | 18.41 | 18.83 | 18.24 | 18.81 | 2,480,751 | +0.80(+4.46%) |
Aug 07, 2002 | 18.26 | 18.32 | 17.72 | 18.00 | 3,692,611 | -0.35(-1.89%) |
Aug 06, 2002 | 18.24 | 18.49 | 17.98 | 18.35 | 6,092,291 | +0.57(+3.20%) |
Aug 05, 2002 | 17.81 | 18.24 | 17.60 | 17.78 | 4,338,375 | +0.08(+0.45%) |
Aug 02, 2002 | 18.38 | 18.38 | 17.41 | 17.70 | 4,366,276 | -0.77(-4.17%) |