Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.25 | 14.30 | 13.85 | 14.04 | 4,824,784 | -0.09(-0.61%) |
Oct 30, 2002 | 14.05 | 14.21 | 13.85 | 14.13 | 4,415,909 | +0.23(+1.63%) |
Oct 29, 2002 | 14.15 | 14.18 | 13.65 | 13.90 | 5,683,842 | -0.25(-1.74%) |
Oct 28, 2002 | 14.28 | 14.31 | 13.97 | 14.15 | 5,703,820 | +0.15(+1.05%) |
Oct 25, 2002 | 13.70 | 14.07 | 13.58 | 14.00 | 6,134,926 | +0.09(+0.62%) |
Oct 24, 2002 | 13.97 | 14.23 | 13.82 | 13.91 | 8,041,557 | +0.00(+0.00%) |
Oct 23, 2002 | 13.65 | 13.93 | 13.48 | 13.91 | 5,565,776 | +0.17(+1.21%) |
Oct 22, 2002 | 13.75 | 13.83 | 13.58 | 13.75 | 6,133,575 | -0.01(-0.05%) |
Oct 21, 2002 | 13.35 | 13.81 | 13.28 | 13.75 | 5,069,328 | +0.15(+1.13%) |
Oct 18, 2002 | 13.49 | 13.95 | 13.27 | 13.60 | 7,218,550 | +0.11(+0.79%) |
Oct 17, 2002 | 13.47 | 13.69 | 13.40 | 13.49 | 9,225,072 | +0.31(+2.37%) |
Oct 16, 2002 | 12.98 | 13.23 | 12.82 | 13.18 | 8,403,116 | +0.30(+2.32%) |
Oct 15, 2002 | 12.98 | 13.14 | 12.64 | 12.88 | 12,006,834 | +0.50(+4.03%) |
Oct 14, 2002 | 12.05 | 12.56 | 12.05 | 12.38 | 4,459,470 | +0.11(+0.87%) |
Oct 11, 2002 | 11.82 | 12.67 | 11.79 | 12.28 | 8,357,001 | +0.72(+6.22%) |
Oct 10, 2002 | 10.95 | 11.78 | 10.69 | 11.56 | 9,138,701 | +0.74(+6.83%) |
Oct 09, 2002 | 11.08 | 11.24 | 10.76 | 10.82 | 6,592,620 | -0.60(-5.25%) |
Oct 08, 2002 | 11.15 | 11.65 | 10.98 | 11.42 | 8,763,172 | +0.43(+3.94%) |
Oct 07, 2002 | 11.42 | 11.72 | 10.92 | 10.98 | 6,789,998 | -0.60(-5.17%) |
Oct 04, 2002 | 11.98 | 11.98 | 11.31 | 11.58 | 10,691,434 | -0.26(-2.19%) |
Oct 03, 2002 | 12.48 | 12.62 | 11.76 | 11.84 | 14,529,331 | -1.12(-8.63%) |
Oct 02, 2002 | 12.82 | 13.17 | 12.56 | 12.96 | 13,621,905 | +0.00(+0.00%) |
Oct 01, 2002 | 12.62 | 12.96 | 12.38 | 12.96 | 10,644,868 | +0.59(+4.79%) |
Sep 30, 2002 | 11.88 | 12.58 | 11.65 | 12.37 | 8,284,449 | +0.11(+0.92%) |
Sep 27, 2002 | 12.41 | 12.58 | 12.17 | 12.26 | 7,745,041 | -0.05(-0.38%) |
Sep 26, 2002 | 12.14 | 12.34 | 11.95 | 12.30 | 8,643,905 | +0.12(+0.98%) |
Sep 25, 2002 | 12.20 | 12.32 | 11.93 | 12.18 | 10,607,916 | +0.19(+1.55%) |
Sep 24, 2002 | 12.28 | 12.37 | 11.92 | 12.00 | 11,237,752 | -0.44(-3.53%) |
Sep 23, 2002 | 12.72 | 12.72 | 12.22 | 12.44 | 7,821,198 | -0.40(-3.11%) |
Sep 20, 2002 | 12.85 | 12.97 | 12.66 | 12.84 | 10,074,817 | +0.05(+0.42%) |
Sep 19, 2002 | 12.83 | 13.08 | 12.70 | 12.78 | 5,427,131 | -0.39(-2.93%) |
Sep 18, 2002 | 13.05 | 13.41 | 12.82 | 13.17 | 5,448,461 | -0.09(-0.65%) |
Sep 17, 2002 | 13.78 | 13.83 | 13.23 | 13.25 | 5,377,111 | -0.21(-1.58%) |
Sep 16, 2002 | 13.51 | 13.51 | 13.25 | 13.47 | 4,445,200 | -0.15(-1.12%) |
Sep 13, 2002 | 13.52 | 13.66 | 13.15 | 13.62 | 4,299,195 | +0.05(+0.34%) |
Sep 12, 2002 | 13.87 | 13.87 | 13.43 | 13.57 | 4,723,542 | -0.33(-2.39%) |
Sep 11, 2002 | 14.31 | 14.35 | 13.83 | 13.91 | 540,760 | -0.03(-0.24%) |
Sep 10, 2002 | 14.31 | 14.31 | 13.69 | 13.94 | 5,228,252 | -0.21(-1.50%) |
Sep 09, 2002 | 13.85 | 14.31 | 13.73 | 14.15 | 4,148,383 | +0.11(+0.76%) |
Sep 06, 2002 | 14.07 | 14.21 | 13.85 | 14.05 | 3,294,432 | +0.28(+2.03%) |
Sep 05, 2002 | 13.61 | 13.97 | 13.54 | 13.77 | 5,110,035 | -0.22(-1.57%) |
Sep 04, 2002 | 13.78 | 14.10 | 13.62 | 13.99 | 4,492,066 | +0.27(+1.99%) |
Sep 03, 2002 | 14.31 | 14.31 | 13.69 | 13.71 | 6,038,641 | -0.59(-4.14%) |
Aug 30, 2002 | 14.18 | 14.55 | 14.17 | 14.31 | 4,293,036 | +0.11(+0.80%) |
Aug 29, 2002 | 13.87 | 14.43 | 13.81 | 14.19 | 4,573,481 | +0.15(+1.09%) |
Aug 28, 2002 | 14.25 | 14.29 | 13.85 | 14.04 | 4,334,345 | -0.20(-1.40%) |
Aug 27, 2002 | 14.51 | 14.51 | 14.15 | 14.24 | 5,418,870 | -0.21(-1.47%) |
Aug 26, 2002 | 14.29 | 14.55 | 14.05 | 14.45 | 4,680,882 | +0.10(+0.70%) |
Aug 23, 2002 | 14.61 | 14.62 | 14.15 | 14.35 | 3,095,402 | -0.31(-2.13%) |
Aug 22, 2002 | 14.73 | 14.77 | 14.48 | 14.67 | 4,438,892 | +0.02(+0.14%) |
Aug 21, 2002 | 14.71 | 14.82 | 14.31 | 14.65 | 4,365,288 | -0.03(-0.23%) |
Aug 20, 2002 | 14.89 | 14.94 | 14.46 | 14.68 | 3,729,894 | -0.01(-0.09%) |
Aug 16, 2002 | 14.61 | 14.85 | 14.55 | 14.69 | 4,784,227 | +0.01(+0.09%) |
Aug 15, 2002 | 14.63 | 14.97 | 14.58 | 14.68 | 7,337,968 | +0.10(+0.68%) |
Aug 14, 2002 | 14.15 | 14.64 | 13.81 | 14.58 | 7,317,840 | +0.43(+3.06%) |
Aug 13, 2002 | 14.28 | 14.58 | 14.14 | 14.15 | 6,733,668 | -0.14(-0.98%) |
Aug 12, 2002 | 14.45 | 14.45 | 13.91 | 14.29 | 5,325,288 | +0.37(+2.68%) |
Aug 07, 2002 | 13.91 | 14.08 | 13.65 | 13.91 | 7,095,978 | +0.09(+0.63%) |
Aug 06, 2002 | 13.42 | 14.11 | 13.42 | 13.83 | 7,360,950 | +0.51(+3.80%) |
Aug 05, 2002 | 13.55 | 13.65 | 13.05 | 13.32 | 6,468,245 | -0.32(-2.34%) |
Aug 02, 2002 | 13.65 | 13.91 | 13.43 | 13.64 | 6,216,792 | -0.02(-0.15%) |