Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.00 | 14.04 | 13.75 | 13.80 | 1,362,900 | -0.16(-1.18%) |
Oct 30, 2002 | 13.68 | 14.02 | 13.57 | 13.96 | 1,718,300 | +0.39(+2.91%) |
Oct 29, 2002 | 13.75 | 13.79 | 13.16 | 13.57 | 892,800 | -0.18(-1.31%) |
Oct 28, 2002 | 13.72 | 14.04 | 13.52 | 13.75 | 1,069,300 | +0.05(+0.36%) |
Oct 25, 2002 | 13.70 | 13.82 | 13.10 | 13.70 | 1,531,400 | -0.08(-0.54%) |
Oct 24, 2002 | 14.35 | 14.45 | 13.63 | 13.78 | 1,780,700 | -0.22(-1.57%) |
Oct 23, 2002 | 13.75 | 14.00 | 13.49 | 13.99 | 998,300 | +0.21(+1.49%) |
Oct 22, 2002 | 13.91 | 14.20 | 13.65 | 13.79 | 1,026,700 | -0.12(-0.86%) |
Oct 21, 2002 | 13.60 | 13.94 | 13.30 | 13.91 | 1,202,200 | +0.31(+2.28%) |
Oct 18, 2002 | 13.72 | 13.74 | 13.35 | 13.60 | 897,900 | -0.20(-1.45%) |
Oct 17, 2002 | 13.74 | 13.97 | 13.59 | 13.80 | 1,207,700 | +0.31(+2.30%) |
Oct 16, 2002 | 13.68 | 13.82 | 13.26 | 13.49 | 946,500 | -0.48(-3.44%) |
Oct 15, 2002 | 13.38 | 13.97 | 13.10 | 13.97 | 2,024,800 | +0.82(+6.24%) |
Oct 14, 2002 | 13.21 | 13.37 | 12.99 | 13.15 | 1,067,000 | -0.10(-0.75%) |
Oct 11, 2002 | 13.28 | 13.59 | 13.22 | 13.25 | 2,200,000 | +0.09(+0.68%) |
Oct 10, 2002 | 12.66 | 13.22 | 12.62 | 13.16 | 1,178,800 | +0.38(+2.93%) |
Oct 09, 2002 | 13.00 | 13.01 | 12.65 | 12.79 | 1,615,300 | -0.33(-2.55%) |
Oct 08, 2002 | 12.88 | 13.22 | 12.54 | 13.12 | 2,007,400 | +0.33(+2.58%) |
Oct 07, 2002 | 13.10 | 13.40 | 12.71 | 12.79 | 1,301,000 | -0.37(-2.77%) |
Oct 04, 2002 | 13.46 | 13.52 | 12.71 | 13.15 | 4,050,000 | -0.29(-2.19%) |
Oct 03, 2002 | 13.20 | 13.60 | 13.05 | 13.45 | 1,384,800 | +0.27(+2.05%) |
Oct 02, 2002 | 13.65 | 13.65 | 13.01 | 13.18 | 2,237,300 | -0.47(-3.44%) |
Oct 01, 2002 | 13.22 | 13.69 | 13.00 | 13.65 | 1,618,400 | +0.46(+3.49%) |
Sep 30, 2002 | 13.65 | 13.67 | 12.88 | 13.19 | 1,933,000 | -0.46(-3.41%) |
Sep 27, 2002 | 14.17 | 14.18 | 13.54 | 13.65 | 1,909,900 | -0.52(-3.63%) |
Sep 26, 2002 | 13.72 | 14.18 | 13.68 | 14.17 | 250,000 | +0.45(+3.28%) |
Sep 25, 2002 | 13.72 | 13.77 | 13.51 | 13.72 | 1,332,700 | +0.25(+1.82%) |
Sep 24, 2002 | 14.05 | 14.13 | 13.39 | 13.47 | 1,359,600 | -0.79(-5.54%) |
Sep 23, 2002 | 14.68 | 14.68 | 14.12 | 14.27 | 1,167,200 | -0.45(-3.03%) |
Sep 20, 2002 | 14.39 | 14.74 | 14.32 | 14.71 | 1,062,000 | +0.45(+3.12%) |
Sep 19, 2002 | 14.28 | 14.60 | 14.25 | 14.27 | 1,021,200 | -0.23(-1.62%) |
Sep 18, 2002 | 14.30 | 14.55 | 14.18 | 14.50 | 1,502,600 | +0.02(+0.14%) |
Sep 17, 2002 | 14.65 | 14.78 | 14.35 | 14.48 | 1,212,600 | -0.04(-0.31%) |
Sep 16, 2002 | 14.43 | 14.62 | 14.28 | 14.53 | 797,700 | +0.06(+0.41%) |
Sep 13, 2002 | 14.40 | 14.49 | 14.15 | 14.46 | 1,185,200 | +0.05(+0.35%) |
Sep 12, 2002 | 14.50 | 14.60 | 14.25 | 14.41 | 1,377,300 | -0.20(-1.37%) |
Sep 11, 2002 | 14.62 | 14.72 | 14.40 | 14.62 | 949,200 | +0.11(+0.72%) |
Sep 10, 2002 | 14.40 | 14.62 | 14.25 | 14.51 | 1,649,300 | +0.13(+0.94%) |
Sep 09, 2002 | 14.68 | 14.70 | 14.34 | 14.38 | 1,918,600 | -0.43(-2.90%) |
Sep 06, 2002 | 14.80 | 15.05 | 14.40 | 14.80 | 3,261,000 | +0.29(+2.00%) |
Sep 05, 2002 | 15.49 | 15.50 | 13.95 | 14.52 | 9,122,500 | -2.80(-16.17%) |
Sep 04, 2002 | 16.87 | 17.32 | 16.70 | 17.32 | 854,800 | +0.45(+2.64%) |
Sep 03, 2002 | 17.29 | 17.41 | 16.86 | 16.87 | 855,700 | -0.54(-3.13%) |
Aug 30, 2002 | 17.02 | 17.68 | 17.02 | 17.41 | 1,096,800 | +0.41(+2.44%) |
Aug 29, 2002 | 17.25 | 17.43 | 17.00 | 17.00 | 1,435,900 | -0.55(-3.13%) |
Aug 28, 2002 | 18.18 | 18.18 | 17.40 | 17.55 | 945,500 | -0.71(-3.89%) |
Aug 27, 2002 | 18.12 | 18.40 | 18.00 | 18.26 | 1,035,600 | +0.22(+1.22%) |
Aug 26, 2002 | 17.87 | 18.16 | 17.70 | 18.04 | 544,900 | +0.12(+0.70%) |
Aug 23, 2002 | 18.14 | 18.14 | 17.86 | 17.91 | 545,200 | -0.23(-1.29%) |
Aug 22, 2002 | 18.01 | 18.27 | 17.90 | 18.15 | 946,800 | +0.01(+0.08%) |
Aug 21, 2002 | 17.75 | 18.15 | 17.73 | 18.14 | 908,900 | +0.36(+2.03%) |
Aug 20, 2002 | 18.00 | 18.12 | 17.74 | 17.77 | 668,200 | -0.03(-0.14%) |
Aug 16, 2002 | 17.66 | 17.88 | 17.53 | 17.80 | 1,290,400 | +0.14(+0.82%) |
Aug 15, 2002 | 17.82 | 17.89 | 17.38 | 17.66 | 1,320,100 | -0.18(-1.04%) |
Aug 14, 2002 | 17.27 | 17.84 | 16.77 | 17.84 | 962,800 | +0.57(+3.30%) |
Aug 13, 2002 | 17.41 | 17.86 | 17.18 | 17.27 | 767,600 | -0.14(-0.80%) |
Aug 12, 2002 | 17.62 | 17.64 | 17.23 | 17.41 | 832,200 | +0.29(+1.69%) |
Aug 07, 2002 | 16.91 | 17.15 | 16.45 | 17.12 | 1,556,000 | +0.34(+2.03%) |
Aug 06, 2002 | 16.25 | 16.95 | 16.23 | 16.78 | 1,368,500 | +0.84(+5.24%) |
Aug 05, 2002 | 16.52 | 16.66 | 15.84 | 15.95 | 1,072,700 | -0.61(-3.68%) |
Aug 02, 2002 | 17.27 | 17.38 | 16.29 | 16.55 | 1,367,800 | -0.68(-3.97%) |