Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.13 | 15.18 | 14.81 | 14.95 | 1,248,019 | -0.10(-0.64%) |
Oct 30, 2002 | 14.97 | 15.15 | 14.77 | 15.04 | 1,240,041 | +0.08(+0.55%) |
Oct 29, 2002 | 14.72 | 14.97 | 14.49 | 14.96 | 1,731,349 | +0.26(+1.75%) |
Oct 28, 2002 | 15.33 | 15.34 | 14.60 | 14.71 | 1,471,199 | -0.38(-2.52%) |
Oct 25, 2002 | 14.65 | 15.14 | 14.60 | 15.09 | 1,818,325 | +0.35(+2.40%) |
Oct 24, 2002 | 15.26 | 15.28 | 14.66 | 14.73 | 1,166,491 | -0.48(-3.17%) |
Oct 23, 2002 | 14.96 | 15.22 | 14.65 | 15.22 | 1,548,835 | +0.26(+1.74%) |
Oct 22, 2002 | 15.04 | 15.04 | 14.68 | 14.96 | 1,996,363 | -0.29(-1.93%) |
Oct 21, 2002 | 14.26 | 15.27 | 14.17 | 15.25 | 2,048,704 | +1.00(+7.02%) |
Oct 18, 2002 | 14.48 | 14.50 | 14.17 | 14.25 | 1,566,152 | -0.21(-1.47%) |
Oct 17, 2002 | 14.22 | 14.49 | 14.19 | 14.46 | 3,143,202 | +0.95(+7.00%) |
Oct 16, 2002 | 13.53 | 13.84 | 13.43 | 13.52 | 3,200,797 | -0.36(-2.62%) |
Oct 15, 2002 | 13.28 | 13.92 | 13.23 | 13.88 | 3,862,943 | +1.40(+11.20%) |
Oct 14, 2002 | 12.71 | 12.75 | 12.40 | 12.48 | 1,041,377 | -0.25(-1.99%) |
Oct 11, 2002 | 12.44 | 12.87 | 12.44 | 12.74 | 2,306,908 | +0.52(+4.23%) |
Oct 10, 2002 | 11.88 | 12.28 | 11.83 | 12.22 | 2,860,870 | +0.35(+2.91%) |
Oct 09, 2002 | 12.33 | 12.46 | 11.87 | 11.87 | 2,690,809 | -0.75(-5.92%) |
Oct 08, 2002 | 12.85 | 12.93 | 12.33 | 12.62 | 3,214,612 | -0.14(-1.13%) |
Oct 07, 2002 | 12.92 | 13.11 | 12.62 | 12.76 | 19,457 | -0.11(-0.85%) |
Oct 04, 2002 | 13.38 | 13.48 | 12.58 | 12.87 | 3,072,376 | -0.50(-3.76%) |
Oct 03, 2002 | 13.60 | 13.85 | 13.19 | 13.38 | 2,592,743 | -0.22(-1.64%) |
Oct 02, 2002 | 13.82 | 14.05 | 13.60 | 13.60 | 3,816,439 | -0.22(-1.59%) |
Oct 01, 2002 | 13.30 | 13.82 | 13.11 | 13.82 | 2,260,599 | +0.73(+5.55%) |
Sep 30, 2002 | 13.03 | 13.23 | 12.57 | 13.09 | 2,426,379 | +0.06(+0.47%) |
Sep 27, 2002 | 13.29 | 13.45 | 13.02 | 13.03 | 1,338,302 | -0.45(-3.35%) |
Sep 26, 2002 | 13.16 | 13.50 | 13.02 | 13.48 | 1,636,589 | +0.48(+3.66%) |
Sep 25, 2002 | 12.85 | 13.07 | 12.68 | 13.01 | 2,259,237 | +0.26(+2.04%) |
Sep 24, 2002 | 13.08 | 13.08 | 12.71 | 12.75 | 3,619,138 | -0.34(-2.57%) |
Sep 23, 2002 | 12.95 | 13.11 | 12.90 | 13.08 | 2,585,349 | +0.04(+0.32%) |
Sep 20, 2002 | 13.02 | 13.11 | 12.91 | 13.04 | 2,928,972 | +0.13(+1.01%) |
Sep 19, 2002 | 12.32 | 13.16 | 12.32 | 12.91 | 6,267,335 | +0.28(+2.22%) |
Sep 18, 2002 | 12.68 | 12.73 | 12.42 | 12.63 | 2,273,247 | -0.21(-1.60%) |
Sep 17, 2002 | 13.21 | 13.24 | 12.80 | 12.83 | 1,706,054 | -0.20(-1.55%) |
Sep 16, 2002 | 12.98 | 13.10 | 12.87 | 13.04 | 1,765,983 | +0.05(+0.42%) |
Sep 13, 2002 | 13.02 | 13.05 | 12.85 | 12.98 | 2,224,991 | -0.47(-3.47%) |
Sep 12, 2002 | 13.70 | 13.70 | 13.40 | 13.45 | 906,730 | -0.26(-1.87%) |
Sep 11, 2002 | 13.79 | 13.82 | 13.68 | 13.70 | 719,741 | +0.01(+0.10%) |
Sep 10, 2002 | 13.62 | 13.73 | 13.50 | 13.69 | 976,778 | +0.08(+0.55%) |
Sep 09, 2002 | 13.57 | 13.66 | 13.19 | 13.62 | 12,550,238 | +0.00(+0.00%) |
Sep 06, 2002 | 13.64 | 13.68 | 13.47 | 13.62 | 1,108,117 | +0.35(+2.63%) |
Sep 05, 2002 | 13.47 | 13.57 | 13.23 | 13.27 | 2,073,805 | -0.44(-3.18%) |
Sep 04, 2002 | 13.45 | 13.75 | 13.42 | 13.70 | 1,220,389 | +0.25(+1.89%) |
Sep 03, 2002 | 13.90 | 13.90 | 13.38 | 13.45 | 1,950,832 | -0.45(-3.23%) |
Aug 30, 2002 | 13.88 | 14.16 | 13.86 | 13.90 | 1,646,513 | +0.10(+0.75%) |
Aug 29, 2002 | 13.96 | 13.98 | 13.69 | 13.79 | 1,009,467 | -0.22(-1.54%) |
Aug 28, 2002 | 14.27 | 14.27 | 13.92 | 14.01 | 3,229,983 | -0.34(-2.39%) |
Aug 27, 2002 | 14.75 | 14.81 | 14.31 | 14.35 | 1,312,424 | -0.11(-0.73%) |
Aug 26, 2002 | 14.39 | 14.52 | 14.20 | 14.46 | 1,768,707 | +0.14(+0.96%) |
Aug 23, 2002 | 14.70 | 14.71 | 14.26 | 14.32 | 835,515 | -0.37(-2.52%) |
Aug 22, 2002 | 14.48 | 14.73 | 14.38 | 14.69 | 876,765 | +0.34(+2.34%) |
Aug 21, 2002 | 14.27 | 14.39 | 14.01 | 14.36 | 1,569,266 | +0.27(+1.90%) |
Aug 20, 2002 | 14.24 | 14.24 | 13.94 | 14.09 | 939,030 | +0.40(+2.93%) |
Aug 16, 2002 | 13.77 | 13.77 | 13.60 | 13.69 | 1,331,103 | -0.08(-0.57%) |
Aug 15, 2002 | 13.90 | 14.04 | 13.56 | 13.77 | 1,733,100 | -0.15(-1.11%) |
Aug 14, 2002 | 13.88 | 13.94 | 13.17 | 13.92 | 1,941,492 | +0.04(+0.30%) |
Aug 13, 2002 | 14.14 | 14.16 | 13.88 | 13.88 | 1,867,164 | -0.26(-1.87%) |
Aug 12, 2002 | 14.13 | 14.23 | 13.77 | 14.14 | 1,205,406 | +0.49(+3.61%) |
Aug 07, 2002 | 13.70 | 13.70 | 13.09 | 13.65 | 1,493,186 | +0.33(+2.50%) |
Aug 06, 2002 | 12.91 | 13.55 | 12.85 | 13.32 | 2,171,483 | +0.70(+5.51%) |
Aug 05, 2002 | 13.00 | 13.12 | 12.62 | 12.62 | 1,829,805 | -0.45(-3.46%) |
Aug 02, 2002 | 13.54 | 13.62 | 12.90 | 13.07 | 2,640,414 | -0.46(-3.42%) |