Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.48 | 16.03 | 15.48 | 15.96 | 246,700 | +0.46(+2.97%) |
Oct 30, 2002 | 15.17 | 15.62 | 15.10 | 15.50 | 280,300 | +0.35(+2.31%) |
Oct 29, 2002 | 14.82 | 15.19 | 14.80 | 15.15 | 278,500 | +0.23(+1.54%) |
Oct 28, 2002 | 14.85 | 15.45 | 14.85 | 14.92 | 360,100 | +0.17(+1.15%) |
Oct 25, 2002 | 14.35 | 14.95 | 14.35 | 14.75 | 431,300 | +0.34(+2.36%) |
Oct 24, 2002 | 14.45 | 15.00 | 14.41 | 14.41 | 381,300 | +0.01(+0.07%) |
Oct 23, 2002 | 14.00 | 14.40 | 13.96 | 14.40 | 73,500 | +0.39(+2.78%) |
Oct 22, 2002 | 14.16 | 14.45 | 14.00 | 14.01 | 197,700 | -0.25(-1.75%) |
Oct 21, 2002 | 13.55 | 14.34 | 13.33 | 14.26 | 207,800 | +0.61(+4.47%) |
Oct 18, 2002 | 13.03 | 13.65 | 12.56 | 13.65 | 217,000 | +0.60(+4.60%) |
Oct 17, 2002 | 12.75 | 13.20 | 12.75 | 13.05 | 149,600 | +0.65(+5.24%) |
Oct 16, 2002 | 13.02 | 13.02 | 12.38 | 12.40 | 196,900 | -0.62(-4.76%) |
Oct 15, 2002 | 12.95 | 13.56 | 12.95 | 13.02 | 234,300 | +0.62(+5.00%) |
Oct 14, 2002 | 12.01 | 12.85 | 11.90 | 12.40 | 154,100 | +0.36(+2.99%) |
Oct 11, 2002 | 11.62 | 12.23 | 11.62 | 12.04 | 157,500 | +0.52(+4.51%) |
Oct 10, 2002 | 10.96 | 11.64 | 10.65 | 11.52 | 195,000 | +0.53(+4.82%) |
Oct 09, 2002 | 11.39 | 11.40 | 10.96 | 10.99 | 702,000 | -0.50(-4.35%) |
Oct 08, 2002 | 11.30 | 11.50 | 11.11 | 11.49 | 280,800 | +0.38(+3.42%) |
Oct 07, 2002 | 11.52 | 11.70 | 11.10 | 11.11 | 417,500 | -0.31(-2.71%) |
Oct 04, 2002 | 11.71 | 11.80 | 10.96 | 11.42 | 514,300 | -0.29(-2.48%) |
Oct 03, 2002 | 12.30 | 12.59 | 11.50 | 11.71 | 577,700 | -0.68(-5.49%) |
Oct 02, 2002 | 13.01 | 13.05 | 12.39 | 12.39 | 384,700 | -0.61(-4.69%) |
Oct 01, 2002 | 13.85 | 13.85 | 12.70 | 13.00 | 652,300 | -0.80(-5.80%) |
Sep 30, 2002 | 13.75 | 13.90 | 13.48 | 13.80 | 3,440,000 | -0.15(-1.08%) |
Sep 27, 2002 | 14.03 | 14.58 | 13.70 | 13.95 | 370,500 | +0.22(+1.60%) |
Sep 26, 2002 | 13.80 | 14.05 | 13.54 | 13.73 | 212,400 | +0.02(+0.15%) |
Sep 25, 2002 | 13.35 | 13.71 | 13.09 | 13.71 | 113,000 | +0.19(+1.41%) |
Sep 24, 2002 | 13.47 | 13.78 | 13.40 | 13.52 | 219,500 | -0.05(-0.37%) |
Sep 23, 2002 | 14.00 | 14.01 | 13.45 | 13.57 | 179,300 | -0.43(-3.07%) |
Sep 20, 2002 | 14.40 | 14.40 | 14.00 | 14.00 | 204,400 | -0.20(-1.41%) |
Sep 19, 2002 | 14.53 | 14.59 | 14.15 | 14.20 | 145,800 | -0.43(-2.94%) |
Sep 18, 2002 | 14.20 | 14.71 | 14.20 | 14.63 | 239,600 | +0.22(+1.53%) |
Sep 17, 2002 | 14.73 | 14.74 | 14.35 | 14.41 | 126,700 | -0.32(-2.17%) |
Sep 16, 2002 | 14.60 | 14.74 | 14.50 | 14.73 | 103,900 | +0.23(+1.59%) |
Sep 13, 2002 | 14.70 | 14.98 | 14.50 | 14.50 | 131,300 | -0.22(-1.49%) |
Sep 12, 2002 | 15.02 | 15.05 | 14.71 | 14.72 | 177,700 | -0.32(-2.13%) |
Sep 11, 2002 | 15.00 | 15.80 | 15.00 | 15.04 | 172,400 | -0.03(-0.20%) |
Sep 10, 2002 | 15.20 | 15.33 | 14.89 | 15.07 | 263,100 | -0.11(-0.72%) |
Sep 09, 2002 | 15.25 | 15.58 | 15.04 | 15.18 | 170,900 | -0.07(-0.46%) |
Sep 06, 2002 | 15.22 | 15.42 | 14.91 | 15.25 | 198,100 | +0.16(+1.06%) |
Sep 05, 2002 | 14.96 | 15.35 | 14.93 | 15.09 | 95,700 | +0.10(+0.67%) |
Sep 04, 2002 | 14.82 | 14.99 | 14.70 | 14.99 | 203,800 | +0.19(+1.28%) |
Sep 03, 2002 | 14.80 | 14.85 | 14.60 | 14.80 | 140,300 | +0.01(+0.07%) |
Aug 30, 2002 | 15.25 | 15.56 | 14.79 | 14.79 | 98,200 | -0.46(-3.02%) |
Aug 29, 2002 | 15.00 | 15.30 | 14.80 | 15.25 | 200,200 | +0.15(+0.99%) |
Aug 28, 2002 | 15.27 | 15.27 | 15.00 | 15.10 | 261,400 | -0.21(-1.37%) |
Aug 27, 2002 | 16.30 | 16.35 | 15.30 | 15.31 | 92,800 | -0.91(-5.61%) |
Aug 26, 2002 | 15.57 | 16.40 | 15.55 | 16.22 | 229,600 | +0.75(+4.85%) |
Aug 23, 2002 | 15.96 | 15.96 | 15.47 | 15.47 | 159,600 | -0.52(-3.25%) |
Aug 22, 2002 | 16.20 | 16.35 | 15.84 | 15.99 | 368,500 | -0.17(-1.05%) |
Aug 21, 2002 | 15.48 | 16.30 | 15.00 | 16.16 | 469,200 | +0.43(+2.73%) |
Aug 20, 2002 | 16.05 | 16.20 | 15.58 | 15.73 | 190,700 | -0.07(-0.44%) |
Aug 16, 2002 | 15.80 | 16.02 | 15.64 | 15.80 | 236,000 | +0.00(+0.00%) |
Aug 15, 2002 | 15.42 | 15.97 | 15.41 | 15.80 | 385,100 | +0.63(+4.15%) |
Aug 14, 2002 | 14.85 | 15.40 | 14.75 | 15.17 | 320,600 | +0.35(+2.36%) |
Aug 13, 2002 | 14.18 | 15.08 | 14.10 | 14.82 | 224,000 | +0.62(+4.37%) |
Aug 12, 2002 | 14.25 | 14.38 | 14.05 | 14.20 | 108,200 | -0.10(-0.70%) |
Aug 07, 2002 | 14.10 | 14.35 | 13.80 | 14.30 | 379,700 | +0.29(+2.07%) |
Aug 06, 2002 | 13.88 | 14.34 | 13.85 | 14.01 | 459,900 | +0.30(+2.19%) |
Aug 05, 2002 | 13.70 | 13.87 | 13.20 | 13.71 | 324,900 | +0.16(+1.18%) |
Aug 02, 2002 | 14.40 | 14.40 | 13.10 | 13.55 | 666,800 | -0.85(-5.90%) |