Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.40 | 16.03 | 15.40 | 15.92 | 98,083 | +0.47(+3.06%) |
Oct 30, 2002 | 15.17 | 15.52 | 15.17 | 15.45 | 92,626 | +0.29(+1.88%) |
Oct 29, 2002 | 15.52 | 15.52 | 15.10 | 15.16 | 134,415 | -0.29(-1.90%) |
Oct 28, 2002 | 15.21 | 15.59 | 15.19 | 15.46 | 140,138 | +0.25(+1.63%) |
Oct 25, 2002 | 14.65 | 15.21 | 14.65 | 15.21 | 131,620 | +0.54(+3.69%) |
Oct 24, 2002 | 14.43 | 14.87 | 14.42 | 14.67 | 184,322 | +0.42(+2.95%) |
Oct 23, 2002 | 14.20 | 14.30 | 14.03 | 14.25 | 98,748 | +0.06(+0.42%) |
Oct 22, 2002 | 14.07 | 14.28 | 13.94 | 14.19 | 155,043 | +0.09(+0.64%) |
Oct 21, 2002 | 14.19 | 14.19 | 13.82 | 14.10 | 80,915 | -0.11(-0.79%) |
Oct 18, 2002 | 14.58 | 14.58 | 14.21 | 14.21 | 79,584 | -0.38(-2.63%) |
Oct 17, 2002 | 14.20 | 14.70 | 14.20 | 14.59 | 62,949 | +0.56(+3.96%) |
Oct 16, 2002 | 14.13 | 14.39 | 14.04 | 14.04 | 94,356 | -0.12(-0.85%) |
Oct 15, 2002 | 13.64 | 14.37 | 13.64 | 14.16 | 108,996 | +0.59(+4.38%) |
Oct 14, 2002 | 13.45 | 13.65 | 13.41 | 13.56 | 47,644 | +0.06(+0.45%) |
Oct 11, 2002 | 13.30 | 13.83 | 13.30 | 13.50 | 64,679 | +0.33(+2.51%) |
Oct 10, 2002 | 12.70 | 13.26 | 12.70 | 13.17 | 85,041 | +0.40(+3.12%) |
Oct 09, 2002 | 13.00 | 13.28 | 12.77 | 12.77 | 100,079 | -0.73(-5.40%) |
Oct 08, 2002 | 13.45 | 13.80 | 13.17 | 13.50 | 130,822 | +0.08(+0.56%) |
Oct 07, 2002 | 14.12 | 14.12 | 13.30 | 13.43 | 91,296 | -0.62(-4.39%) |
Oct 04, 2002 | 14.28 | 14.35 | 13.74 | 14.04 | 126,829 | -0.16(-1.11%) |
Oct 03, 2002 | 13.98 | 14.41 | 13.98 | 14.20 | 76,523 | +0.29(+2.05%) |
Oct 02, 2002 | 14.49 | 14.60 | 13.92 | 13.92 | 136,944 | -0.59(-4.04%) |
Oct 01, 2002 | 14.25 | 14.58 | 13.77 | 14.50 | 177,667 | +0.24(+1.69%) |
Sep 30, 2002 | 14.16 | 14.35 | 13.82 | 14.26 | 159,701 | -0.24(-1.66%) |
Sep 27, 2002 | 15.03 | 15.03 | 14.39 | 14.50 | 218,258 | -0.53(-3.50%) |
Sep 26, 2002 | 14.99 | 15.29 | 14.95 | 15.03 | 303,033 | +0.11(+0.70%) |
Sep 25, 2002 | 14.88 | 15.18 | 14.77 | 14.92 | 264,971 | +0.08(+0.51%) |
Sep 24, 2002 | 14.99 | 15.03 | 14.76 | 14.85 | 221,452 | -0.07(-0.45%) |
Sep 23, 2002 | 15.05 | 15.10 | 14.72 | 14.92 | 108,064 | -0.14(-0.90%) |
Sep 20, 2002 | 14.65 | 15.05 | 14.62 | 15.05 | 225,179 | +0.48(+3.30%) |
Sep 19, 2002 | 15.55 | 15.59 | 14.52 | 14.57 | 336,038 | -0.98(-6.33%) |
Sep 18, 2002 | 15.52 | 15.78 | 15.44 | 15.55 | 64,812 | +0.00(+0.00%) |
Sep 17, 2002 | 16.12 | 16.16 | 15.52 | 15.55 | 64,945 | -0.44(-2.73%) |
Sep 16, 2002 | 16.22 | 16.27 | 15.96 | 15.99 | 57,359 | -0.25(-1.53%) |
Sep 13, 2002 | 16.55 | 16.55 | 16.03 | 16.24 | 109,661 | -0.33(-2.00%) |
Sep 12, 2002 | 16.36 | 16.67 | 16.29 | 16.57 | 86,904 | +0.21(+1.29%) |
Sep 11, 2002 | 16.19 | 16.48 | 16.19 | 16.36 | 34,868 | +0.20(+1.26%) |
Sep 10, 2002 | 16.27 | 16.27 | 15.87 | 16.16 | 286,398 | +0.00(+0.00%) |
Sep 09, 2002 | 15.89 | 16.19 | 15.63 | 16.16 | 58,157 | +0.29(+1.80%) |
Sep 06, 2002 | 15.54 | 16.18 | 15.54 | 15.87 | 161,830 | +0.14(+0.91%) |
Sep 05, 2002 | 16.19 | 16.19 | 15.71 | 15.73 | 159,701 | -0.39(-2.42%) |
Sep 04, 2002 | 16.53 | 16.59 | 15.82 | 16.12 | 204,684 | -0.45(-2.72%) |
Sep 03, 2002 | 16.49 | 16.87 | 16.28 | 16.57 | 678,731 | +0.11(+0.68%) |
Aug 30, 2002 | 16.64 | 16.96 | 16.44 | 16.46 | 62,949 | -0.17(-0.99%) |
Aug 29, 2002 | 16.61 | 16.68 | 16.45 | 16.62 | 110,327 | +0.08(+0.45%) |
Aug 28, 2002 | 16.68 | 16.72 | 16.34 | 16.55 | 76,523 | -0.10(-0.59%) |
Aug 27, 2002 | 16.88 | 17.14 | 16.64 | 16.64 | 171,013 | -0.20(-1.20%) |
Aug 26, 2002 | 16.68 | 16.93 | 16.46 | 16.85 | 92,360 | +0.19(+1.13%) |
Aug 23, 2002 | 17.13 | 17.13 | 16.66 | 16.66 | 67,207 | -0.47(-2.72%) |
Aug 22, 2002 | 17.02 | 17.24 | 16.64 | 17.12 | 170,215 | +0.11(+0.62%) |
Aug 21, 2002 | 17.24 | 17.34 | 16.79 | 17.02 | 114,985 | -0.20(-1.18%) |
Aug 20, 2002 | 17.41 | 17.42 | 17.17 | 17.22 | 39,126 | +0.11(+0.61%) |
Aug 16, 2002 | 17.13 | 17.21 | 16.70 | 17.12 | 118,445 | +0.02(+0.09%) |
Aug 15, 2002 | 17.09 | 17.27 | 16.95 | 17.10 | 134,415 | +0.01(+0.04%) |
Aug 14, 2002 | 16.79 | 17.09 | 16.55 | 17.09 | 145,062 | +0.32(+1.88%) |
Aug 13, 2002 | 17.29 | 17.33 | 16.72 | 16.78 | 407,904 | -0.52(-3.00%) |
Aug 12, 2002 | 17.55 | 17.55 | 17.09 | 17.30 | 122,970 | -0.43(-2.42%) |
Aug 07, 2002 | 17.47 | 17.73 | 17.24 | 17.73 | 113,787 | +0.29(+1.68%) |
Aug 06, 2002 | 16.87 | 17.67 | 16.87 | 17.43 | 178,466 | +0.74(+4.41%) |
Aug 05, 2002 | 16.63 | 17.21 | 16.55 | 16.70 | 132,685 | +0.07(+0.41%) |
Aug 02, 2002 | 17.06 | 17.09 | 16.46 | 16.63 | 77,854 | -0.43(-2.51%) |