Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.72 | 14.83 | 14.66 | 14.68 | 13,460,297 | +0.28(+1.91%) |
Oct 30, 2002 | 14.22 | 14.42 | 14.14 | 14.40 | 1,065,485 | +0.68(+4.98%) |
Oct 29, 2002 | 13.97 | 13.98 | 13.58 | 13.72 | 917,945 | -0.10(-0.71%) |
Oct 28, 2002 | 14.00 | 14.00 | 13.77 | 13.82 | 1,052,258 | -0.17(-1.25%) |
Oct 25, 2002 | 13.78 | 14.03 | 13.77 | 13.99 | 644,088 | +0.07(+0.53%) |
Oct 24, 2002 | 14.15 | 14.16 | 13.91 | 13.92 | 853,115 | -0.13(-0.93%) |
Oct 23, 2002 | 13.99 | 14.06 | 13.85 | 14.05 | 1,294,136 | -0.16(-1.15%) |
Oct 22, 2002 | 14.39 | 14.41 | 14.13 | 14.21 | 1,482,086 | -0.04(-0.29%) |
Oct 21, 2002 | 13.82 | 14.31 | 13.80 | 14.25 | 8,198,280 | +0.33(+2.41%) |
Oct 18, 2002 | 13.77 | 13.97 | 13.67 | 13.92 | 1,073,480 | -0.15(-1.04%) |
Oct 17, 2002 | 14.25 | 14.27 | 13.86 | 14.07 | 789,011 | -0.05(-0.39%) |
Oct 16, 2002 | 14.26 | 14.32 | 14.04 | 14.12 | 464,714 | -0.10(-0.69%) |
Oct 15, 2002 | 14.24 | 14.32 | 14.14 | 14.22 | 1,478,597 | +0.28(+1.97%) |
Oct 14, 2002 | 13.83 | 14.00 | 13.82 | 13.94 | 583,037 | +0.12(+0.86%) |
Oct 11, 2002 | 13.80 | 14.01 | 13.67 | 13.83 | 1,017,080 | +0.14(+1.01%) |
Oct 10, 2002 | 13.43 | 13.78 | 13.42 | 13.69 | 1,399,958 | +0.12(+0.90%) |
Oct 09, 2002 | 13.68 | 13.75 | 13.53 | 13.57 | 1,235,411 | -0.39(-2.79%) |
Oct 08, 2002 | 14.20 | 14.21 | 13.82 | 13.96 | 581,438 | -0.13(-0.94%) |
Oct 07, 2002 | 14.06 | 14.30 | 13.99 | 14.09 | 1,124,211 | -0.00(-0.02%) |
Oct 04, 2002 | 14.27 | 14.27 | 14.06 | 14.09 | 933,353 | -0.12(-0.84%) |
Oct 03, 2002 | 14.21 | 14.39 | 14.16 | 14.21 | 1,051,240 | +0.19(+1.37%) |
Oct 02, 2002 | 14.08 | 14.30 | 13.96 | 14.02 | 805,146 | -0.17(-1.16%) |
Oct 01, 2002 | 13.86 | 14.20 | 13.76 | 14.18 | 2,543,792 | +0.55(+4.04%) |
Sep 30, 2002 | 13.49 | 13.70 | 13.28 | 13.63 | 883,350 | +0.09(+0.66%) |
Sep 27, 2002 | 13.77 | 13.78 | 13.54 | 13.54 | 652,955 | -0.32(-2.32%) |
Sep 26, 2002 | 13.73 | 13.87 | 13.72 | 13.86 | 1,106,186 | +0.19(+1.41%) |
Sep 25, 2002 | 13.65 | 13.73 | 13.40 | 13.67 | 968,385 | +0.26(+1.97%) |
Sep 24, 2002 | 13.58 | 13.58 | 13.36 | 13.41 | 1,653,029 | -0.17(-1.23%) |
Sep 23, 2002 | 13.35 | 13.61 | 13.27 | 13.58 | 3,639,803 | +0.66(+5.09%) |
Sep 20, 2002 | 13.08 | 13.11 | 12.87 | 12.92 | 1,362,746 | -0.20(-1.52%) |
Sep 19, 2002 | 13.12 | 13.28 | 13.05 | 13.12 | 1,565,668 | -0.17(-1.28%) |
Sep 18, 2002 | 13.29 | 13.33 | 13.13 | 13.29 | 1,033,797 | +0.01(+0.07%) |
Sep 17, 2002 | 13.37 | 13.39 | 13.24 | 13.28 | 3,328,734 | +0.00(+0.03%) |
Sep 16, 2002 | 13.23 | 13.31 | 13.23 | 13.27 | 950,215 | -0.03(-0.22%) |
Sep 13, 2002 | 13.27 | 13.44 | 13.22 | 13.30 | 528,672 | +0.01(+0.09%) |
Sep 12, 2002 | 13.50 | 13.52 | 13.28 | 13.29 | 921,143 | -0.20(-1.51%) |
Sep 11, 2002 | 13.58 | 13.58 | 13.46 | 13.50 | 822,589 | +0.13(+1.00%) |
Sep 10, 2002 | 13.52 | 13.53 | 13.33 | 13.36 | 1,120,722 | -0.07(-0.55%) |
Sep 09, 2002 | 13.41 | 13.47 | 13.34 | 13.44 | 1,193,547 | +0.02(+0.15%) |
Sep 06, 2002 | 13.57 | 13.62 | 13.40 | 13.41 | 913,439 | -0.01(-0.09%) |
Sep 05, 2002 | 13.24 | 13.51 | 13.18 | 13.43 | 1,289,775 | +0.13(+0.98%) |
Sep 04, 2002 | 13.07 | 13.30 | 13.07 | 13.30 | 1,221,311 | +0.21(+1.63%) |
Sep 03, 2002 | 13.28 | 13.28 | 13.07 | 13.08 | 951,233 | -0.49(-3.58%) |
Aug 30, 2002 | 13.41 | 13.67 | 13.41 | 13.57 | 620,394 | +0.29(+2.19%) |
Aug 29, 2002 | 13.13 | 13.37 | 13.13 | 13.28 | 545,098 | -0.11(-0.86%) |
Aug 28, 2002 | 13.55 | 13.61 | 13.33 | 13.39 | 585,217 | -0.28(-2.08%) |
Aug 27, 2002 | 13.68 | 13.75 | 13.51 | 13.68 | 1,541,829 | +0.27(+1.98%) |
Aug 26, 2002 | 13.64 | 13.68 | 13.27 | 13.41 | 771,423 | -0.21(-1.52%) |
Aug 23, 2002 | 13.77 | 13.78 | 13.57 | 13.62 | 681,445 | -0.20(-1.48%) |
Aug 22, 2002 | 13.80 | 13.86 | 13.69 | 13.82 | 856,604 | +0.03(+0.20%) |
Aug 21, 2002 | 13.92 | 13.97 | 13.67 | 13.79 | 1,365,071 | +0.13(+0.92%) |
Aug 20, 2002 | 13.78 | 13.82 | 13.62 | 13.67 | 1,032,779 | -0.13(-0.91%) |
Aug 16, 2002 | 13.79 | 13.91 | 13.72 | 13.79 | 1,729,342 | -0.05(-0.40%) |
Aug 15, 2002 | 13.94 | 13.98 | 13.75 | 13.85 | 1,860,602 | +0.04(+0.32%) |
Aug 14, 2002 | 13.87 | 13.90 | 13.62 | 13.80 | 2,604,698 | +0.20(+1.43%) |
Aug 13, 2002 | 13.58 | 13.77 | 13.53 | 13.61 | 1,475,109 | -0.16(-1.13%) |
Aug 12, 2002 | 13.72 | 13.81 | 13.56 | 13.77 | 1,451,706 | +0.64(+4.87%) |
Aug 07, 2002 | 13.18 | 13.21 | 12.86 | 13.13 | 1,773,822 | -0.00(-0.02%) |
Aug 06, 2002 | 13.10 | 13.37 | 13.05 | 13.13 | 3,661,898 | +0.26(+2.03%) |
Aug 05, 2002 | 13.24 | 13.35 | 12.85 | 12.87 | 2,456,140 | -0.37(-2.81%) |
Aug 02, 2002 | 13.18 | 13.36 | 13.13 | 13.24 | 4,137,805 | +0.36(+2.81%) |