Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.66 | 16.52 | 15.66 | 16.29 | 1,176,943 | +0.58(+3.68%) |
Oct 30, 2002 | 15.73 | 15.92 | 15.56 | 15.71 | 948,860 | +0.04(+0.24%) |
Oct 29, 2002 | 15.60 | 15.73 | 15.09 | 15.68 | 816,059 | +0.05(+0.34%) |
Oct 28, 2002 | 15.68 | 15.80 | 15.46 | 15.62 | 723,000 | +0.03(+0.20%) |
Oct 25, 2002 | 15.52 | 16.00 | 15.29 | 15.59 | 1,640,524 | +0.26(+1.72%) |
Oct 24, 2002 | 15.71 | 15.84 | 15.20 | 15.33 | 1,017,137 | -0.40(-2.53%) |
Oct 23, 2002 | 15.48 | 15.80 | 15.35 | 15.73 | 837,288 | +0.15(+0.96%) |
Oct 22, 2002 | 15.07 | 16.20 | 15.04 | 15.58 | 1,459,577 | +0.39(+2.56%) |
Oct 21, 2002 | 15.14 | 15.35 | 14.99 | 15.19 | 1,359,359 | -0.01(-0.08%) |
Oct 18, 2002 | 14.96 | 15.26 | 14.84 | 15.20 | 408,614 | +0.11(+0.70%) |
Oct 17, 2002 | 14.30 | 15.31 | 14.30 | 15.09 | 841,731 | +0.74(+5.14%) |
Oct 16, 2002 | 15.03 | 15.07 | 14.26 | 14.36 | 737,317 | -0.75(-4.96%) |
Oct 15, 2002 | 14.28 | 15.53 | 14.28 | 15.11 | 1,025,135 | +0.85(+5.94%) |
Oct 14, 2002 | 14.00 | 14.44 | 13.91 | 14.26 | 496,399 | +0.08(+0.60%) |
Oct 11, 2002 | 13.25 | 14.37 | 13.19 | 14.18 | 849,541 | +0.99(+7.50%) |
Oct 10, 2002 | 12.61 | 13.46 | 11.63 | 13.19 | 2,095,195 | +0.54(+4.29%) |
Oct 09, 2002 | 13.02 | 13.24 | 12.64 | 12.64 | 388,776 | -0.44(-3.37%) |
Oct 08, 2002 | 12.68 | 13.56 | 12.64 | 13.09 | 840,990 | +0.32(+2.54%) |
Oct 07, 2002 | 13.57 | 13.63 | 12.64 | 12.76 | 783,229 | -0.74(-5.46%) |
Oct 04, 2002 | 13.04 | 13.87 | 12.69 | 13.50 | 1,053,457 | +0.62(+4.77%) |
Oct 03, 2002 | 13.99 | 13.99 | 12.41 | 12.88 | 3,287,825 | -1.01(-7.26%) |
Oct 02, 2002 | 13.54 | 14.20 | 13.54 | 13.89 | 423,581 | +0.12(+0.85%) |
Oct 01, 2002 | 13.86 | 14.04 | 13.09 | 13.77 | 625,250 | -0.29(-2.05%) |
Sep 30, 2002 | 14.61 | 14.62 | 13.75 | 14.06 | 615,229 | -0.64(-4.38%) |
Sep 27, 2002 | 14.98 | 14.98 | 14.42 | 14.71 | 401,118 | -0.19(-1.30%) |
Sep 26, 2002 | 14.50 | 15.01 | 14.50 | 14.90 | 407,536 | +0.48(+3.31%) |
Sep 25, 2002 | 14.10 | 14.50 | 14.10 | 14.42 | 184,884 | +0.35(+2.48%) |
Sep 24, 2002 | 14.26 | 14.26 | 13.99 | 14.07 | 273,989 | -0.22(-1.53%) |
Sep 23, 2002 | 14.69 | 14.79 | 14.20 | 14.29 | 272,513 | -0.48(-3.26%) |
Sep 20, 2002 | 14.99 | 14.99 | 14.22 | 14.77 | 673,888 | -0.04(-0.30%) |
Sep 19, 2002 | 15.10 | 15.19 | 14.71 | 14.82 | 201,669 | -0.38(-2.51%) |
Sep 18, 2002 | 14.89 | 15.35 | 14.63 | 15.20 | 304,356 | -0.07(-0.48%) |
Sep 17, 2002 | 15.31 | 15.50 | 15.10 | 15.27 | 297,938 | -0.10(-0.66%) |
Sep 16, 2002 | 15.45 | 15.54 | 15.22 | 15.37 | 203,545 | -0.08(-0.52%) |
Sep 13, 2002 | 15.56 | 15.60 | 15.26 | 15.46 | 401,612 | -0.17(-1.09%) |
Sep 12, 2002 | 15.74 | 15.80 | 15.52 | 15.62 | 336,198 | -0.17(-1.11%) |
Sep 11, 2002 | 15.81 | 16.09 | 15.63 | 15.80 | 380,877 | +0.08(+0.52%) |
Sep 10, 2002 | 15.34 | 15.80 | 15.21 | 15.72 | 272,019 | +0.49(+3.25%) |
Sep 09, 2002 | 15.16 | 15.37 | 14.97 | 15.22 | 406,055 | -0.03(-0.21%) |
Sep 06, 2002 | 15.06 | 15.39 | 15.05 | 15.26 | 428,517 | +0.22(+1.45%) |
Sep 05, 2002 | 14.99 | 15.35 | 14.90 | 15.04 | 408,029 | -0.08(-0.56%) |
Sep 04, 2002 | 14.48 | 15.21 | 14.42 | 15.12 | 353,724 | +0.63(+4.33%) |
Sep 03, 2002 | 14.67 | 14.87 | 14.42 | 14.50 | 215,219 | -0.20(-1.38%) |
Aug 30, 2002 | 14.69 | 15.13 | 14.62 | 14.70 | 158,472 | +0.00(+0.03%) |
Aug 29, 2002 | 14.58 | 14.75 | 14.39 | 14.69 | 257,456 | +0.07(+0.50%) |
Aug 28, 2002 | 14.79 | 14.79 | 14.40 | 14.62 | 513,759 | -0.23(-1.53%) |
Aug 27, 2002 | 15.59 | 15.60 | 14.85 | 14.85 | 848,149 | -0.67(-4.31%) |
Aug 26, 2002 | 15.80 | 15.84 | 15.35 | 15.52 | 258,885 | -0.24(-1.54%) |
Aug 23, 2002 | 16.12 | 16.12 | 15.72 | 15.76 | 413,213 | -0.24(-1.52%) |
Aug 22, 2002 | 15.89 | 16.12 | 15.75 | 16.00 | 185,872 | +0.04(+0.28%) |
Aug 21, 2002 | 15.59 | 16.08 | 15.52 | 15.96 | 386,061 | +0.40(+2.55%) |
Aug 20, 2002 | 15.70 | 15.88 | 15.54 | 15.56 | 263,133 | +0.27(+1.75%) |
Aug 16, 2002 | 15.29 | 15.44 | 15.15 | 15.29 | 341,930 | -0.10(-0.66%) |
Aug 15, 2002 | 15.09 | 15.46 | 15.05 | 15.39 | 38,704,836 | +0.20(+1.33%) |
Aug 14, 2002 | 14.99 | 15.19 | 14.44 | 15.19 | 337,679 | +0.42(+2.82%) |
Aug 13, 2002 | 14.24 | 15.17 | 14.04 | 14.77 | 715,595 | +0.28(+1.93%) |
Aug 12, 2002 | 14.89 | 14.90 | 14.34 | 14.50 | 188,488 | +0.51(+3.65%) |
Aug 07, 2002 | 13.72 | 14.09 | 13.60 | 13.98 | 24,832,312 | +0.15(+1.05%) |
Aug 06, 2002 | 13.37 | 13.86 | 13.36 | 13.84 | 245,114 | +0.49(+3.70%) |
Aug 05, 2002 | 13.51 | 13.67 | 13.09 | 13.34 | 467,452 | -0.13(-0.96%) |
Aug 02, 2002 | 13.90 | 14.00 | 13.11 | 13.47 | 584,275 | -0.48(-3.43%) |