Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.60 | 14.60 | 14.51 | 14.56 | 219,979 | +0.09(+0.64%) |
Oct 30, 2002 | 14.46 | 14.49 | 14.38 | 14.47 | 300,367 | +0.09(+0.63%) |
Oct 29, 2002 | 14.43 | 14.49 | 14.27 | 14.38 | 1,144,981 | -0.15(-1.05%) |
Oct 28, 2002 | 14.79 | 14.80 | 14.50 | 14.53 | 109,175 | -0.15(-1.03%) |
Oct 25, 2002 | 14.54 | 14.68 | 14.46 | 14.68 | 63,006 | +0.27(+1.85%) |
Oct 24, 2002 | 14.34 | 14.46 | 14.29 | 14.42 | 183,588 | +0.16(+1.10%) |
Oct 23, 2002 | 14.30 | 14.30 | 14.08 | 14.26 | 142,307 | -0.01(-0.07%) |
Oct 22, 2002 | 14.53 | 14.53 | 14.26 | 14.27 | 86,362 | -0.31(-2.15%) |
Oct 21, 2002 | 14.61 | 14.61 | 14.42 | 14.58 | 236,274 | -0.05(-0.35%) |
Oct 18, 2002 | 14.68 | 14.73 | 14.55 | 14.63 | 148,282 | +0.04(+0.29%) |
Oct 17, 2002 | 14.64 | 14.72 | 14.59 | 14.59 | 184,674 | +0.11(+0.76%) |
Oct 16, 2002 | 14.60 | 14.60 | 14.30 | 14.48 | 354,683 | -0.06(-0.44%) |
Oct 15, 2002 | 14.47 | 14.73 | 14.45 | 14.54 | 189,019 | +0.27(+1.87%) |
Oct 14, 2002 | 14.48 | 14.50 | 14.21 | 14.28 | 134,160 | -0.24(-1.64%) |
Oct 11, 2002 | 14.51 | 14.61 | 14.45 | 14.52 | 408,456 | +0.32(+2.26%) |
Oct 10, 2002 | 13.77 | 14.19 | 13.60 | 14.19 | 108,632 | +0.34(+2.43%) |
Oct 09, 2002 | 14.10 | 14.10 | 13.81 | 13.86 | 473,635 | -0.35(-2.44%) |
Oct 08, 2002 | 14.41 | 14.41 | 14.00 | 14.20 | 277,554 | -0.21(-1.46%) |
Oct 07, 2002 | 14.74 | 14.74 | 14.41 | 14.41 | 168,379 | -0.39(-2.62%) |
Oct 04, 2002 | 15.02 | 15.02 | 14.72 | 14.80 | 449,193 | -0.26(-1.70%) |
Oct 03, 2002 | 15.07 | 15.10 | 14.95 | 15.06 | 251,483 | -0.06(-0.38%) |
Oct 02, 2002 | 15.18 | 15.18 | 15.09 | 15.12 | 311,230 | -0.12(-0.77%) |
Oct 01, 2002 | 15.29 | 15.29 | 15.10 | 15.23 | 252,569 | +0.03(+0.17%) |
Sep 30, 2002 | 15.36 | 15.36 | 15.16 | 15.21 | 1,184,089 | -0.18(-1.20%) |
Sep 27, 2002 | 15.46 | 15.53 | 15.37 | 15.39 | 633,324 | -0.07(-0.43%) |
Sep 26, 2002 | 15.40 | 15.49 | 15.36 | 15.46 | 13,741,953 | +0.11(+0.74%) |
Sep 25, 2002 | 15.43 | 15.44 | 15.26 | 15.34 | 343,820 | -0.10(-0.63%) |
Sep 24, 2002 | 15.52 | 15.52 | 15.39 | 15.44 | 256,371 | -0.10(-0.66%) |
Sep 23, 2002 | 15.59 | 15.65 | 15.51 | 15.54 | 78,758 | -0.11(-0.73%) |
Sep 20, 2002 | 15.53 | 15.66 | 15.53 | 15.66 | 112,434 | +0.16(+1.06%) |
Sep 19, 2002 | 15.58 | 15.65 | 15.49 | 15.49 | 51,600 | -0.08(-0.53%) |
Sep 18, 2002 | 15.67 | 15.70 | 15.57 | 15.58 | 63,549 | -0.06(-0.39%) |
Sep 17, 2002 | 15.73 | 15.82 | 15.64 | 15.64 | 185,760 | -0.07(-0.45%) |
Sep 16, 2002 | 15.90 | 16.20 | 15.66 | 15.71 | 352,510 | -0.31(-1.94%) |
Sep 13, 2002 | 15.91 | 16.08 | 15.90 | 16.02 | 49,427 | +0.03(+0.20%) |
Sep 12, 2002 | 16.03 | 16.04 | 15.87 | 15.99 | 191,192 | -0.06(-0.36%) |
Sep 11, 2002 | 16.12 | 16.12 | 16.00 | 16.05 | 63,549 | +0.01(+0.06%) |
Sep 10, 2002 | 16.03 | 16.13 | 16.03 | 16.04 | 222,695 | -0.04(-0.22%) |
Sep 09, 2002 | 16.07 | 16.07 | 16.02 | 16.07 | 64,092 | -0.00(-0.01%) |
Sep 06, 2002 | 16.09 | 16.09 | 15.94 | 16.07 | 48,884 | +0.03(+0.18%) |
Sep 05, 2002 | 16.05 | 16.09 | 15.96 | 16.04 | 53,772 | -0.02(-0.13%) |
Sep 04, 2002 | 16.08 | 16.16 | 16.05 | 16.06 | 108,088 | -0.02(-0.10%) |
Sep 03, 2002 | 16.13 | 16.21 | 15.74 | 16.08 | 158,059 | -0.15(-0.91%) |
Aug 30, 2002 | 16.16 | 16.26 | 16.16 | 16.23 | 185,217 | +0.05(+0.28%) |
Aug 29, 2002 | 16.05 | 16.19 | 16.05 | 16.18 | 140,678 | -0.05(-0.30%) |
Aug 28, 2002 | 16.05 | 16.25 | 15.99 | 16.23 | 351,967 | +0.16(+0.97%) |
Aug 27, 2002 | 16.09 | 16.11 | 16.01 | 16.07 | 96,682 | +0.07(+0.46%) |
Aug 26, 2002 | 15.92 | 16.04 | 15.87 | 16.00 | 115,693 | +0.10(+0.61%) |
Aug 23, 2002 | 15.85 | 15.94 | 15.84 | 15.90 | 221,609 | +0.07(+0.43%) |
Aug 22, 2002 | 15.88 | 15.88 | 15.72 | 15.83 | 474,722 | +0.04(+0.25%) |
Aug 21, 2002 | 15.83 | 15.83 | 15.71 | 15.79 | 45,625 | +0.11(+0.70%) |
Aug 20, 2002 | 15.76 | 15.78 | 15.65 | 15.68 | 115,693 | -0.17(-1.05%) |
Aug 16, 2002 | 15.56 | 15.85 | 15.56 | 15.85 | 159,145 | +0.24(+1.53%) |
Aug 15, 2002 | 15.64 | 15.64 | 15.52 | 15.61 | 275,382 | +0.09(+0.58%) |
Aug 14, 2002 | 15.51 | 15.52 | 15.32 | 15.52 | 149,912 | +0.03(+0.18%) |
Aug 13, 2002 | 15.69 | 15.74 | 15.45 | 15.49 | 322,637 | -0.17(-1.10%) |
Aug 12, 2002 | 15.37 | 15.67 | 15.37 | 15.67 | 897,300 | +0.00(+0.01%) |
Aug 07, 2002 | 15.58 | 15.67 | 15.46 | 15.66 | 344,363 | +0.26(+1.67%) |
Aug 06, 2002 | 15.50 | 15.50 | 15.30 | 15.41 | 35,305 | -0.01(-0.07%) |
Aug 05, 2002 | 15.70 | 15.70 | 15.35 | 15.42 | 208,030 | -0.29(-1.82%) |
Aug 02, 2002 | 15.84 | 15.92 | 15.57 | 15.70 | 449,193 | -0.25(-1.59%) |