Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.26 | 16.35 | 16.05 | 16.22 | 7,547,996 | -0.13(-0.77%) |
Oct 30, 2002 | 16.27 | 16.59 | 16.17 | 16.35 | 6,196,783 | +0.08(+0.48%) |
Oct 29, 2002 | 16.64 | 16.91 | 16.05 | 16.27 | 8,507,413 | -0.61(-3.62%) |
Oct 28, 2002 | 17.49 | 17.63 | 16.71 | 16.88 | 8,161,426 | -0.58(-3.34%) |
Oct 25, 2002 | 16.85 | 17.51 | 16.66 | 17.47 | 7,128,817 | +0.56(+3.33%) |
Oct 24, 2002 | 17.44 | 17.59 | 16.64 | 16.90 | 12,237,918 | -0.39(-2.25%) |
Oct 23, 2002 | 16.51 | 17.44 | 16.45 | 17.29 | 12,945,334 | +0.67(+4.03%) |
Oct 22, 2002 | 16.71 | 16.99 | 16.16 | 16.62 | 8,560,840 | -0.26(-1.55%) |
Oct 21, 2002 | 16.27 | 16.90 | 16.05 | 16.88 | 8,995,254 | +0.61(+3.76%) |
Oct 18, 2002 | 15.79 | 16.29 | 15.46 | 16.27 | 8,462,222 | +0.00(+0.00%) |
Oct 17, 2002 | 16.27 | 16.42 | 16.03 | 16.27 | 8,030,690 | +0.34(+2.13%) |
Oct 16, 2002 | 15.93 | 16.19 | 15.60 | 15.93 | 8,385,221 | -0.34(-2.09%) |
Oct 15, 2002 | 15.93 | 16.27 | 15.65 | 16.27 | 11,790,534 | +0.65(+4.17%) |
Oct 14, 2002 | 14.91 | 15.77 | 14.90 | 15.62 | 8,135,587 | +0.08(+0.50%) |
Oct 11, 2002 | 15.40 | 15.69 | 15.07 | 15.54 | 9,099,122 | +0.76(+5.12%) |
Oct 10, 2002 | 13.89 | 14.99 | 13.59 | 14.79 | 9,386,227 | +0.99(+7.18%) |
Oct 09, 2002 | 13.91 | 14.27 | 13.60 | 13.79 | 8,105,425 | -0.44(-3.07%) |
Oct 08, 2002 | 13.75 | 14.52 | 13.50 | 14.23 | 12,031,108 | +0.50(+3.61%) |
Oct 07, 2002 | 14.62 | 14.96 | 13.70 | 13.74 | 12,833,230 | -0.88(-6.05%) |
Oct 04, 2002 | 15.59 | 15.74 | 14.34 | 14.62 | 15,171,346 | -0.92(-5.94%) |
Oct 03, 2002 | 16.08 | 16.17 | 15.36 | 15.54 | 13,590,161 | -0.24(-1.54%) |
Oct 02, 2002 | 15.25 | 16.22 | 15.09 | 15.79 | 15,480,171 | +0.53(+3.50%) |
Oct 01, 2002 | 14.81 | 15.35 | 14.59 | 15.25 | 11,328,840 | +0.54(+3.70%) |
Sep 30, 2002 | 14.62 | 14.95 | 14.18 | 14.71 | 11,597,930 | -0.10(-0.66%) |
Sep 27, 2002 | 15.30 | 15.45 | 14.72 | 14.80 | 11,188,839 | -0.64(-4.15%) |
Sep 26, 2002 | 15.03 | 15.52 | 14.80 | 15.45 | 8,885,209 | +0.46(+3.05%) |
Sep 25, 2002 | 14.67 | 15.06 | 14.29 | 14.99 | 8,170,073 | +0.66(+4.61%) |
Sep 24, 2002 | 14.23 | 14.77 | 14.17 | 14.33 | 13,167,688 | -0.31(-2.12%) |
Sep 23, 2002 | 14.47 | 14.72 | 14.28 | 14.64 | 7,396,054 | -0.17(-1.12%) |
Sep 20, 2002 | 14.52 | 14.85 | 14.43 | 14.80 | 10,204,099 | +0.42(+2.90%) |
Sep 19, 2002 | 14.81 | 15.05 | 14.39 | 14.39 | 6,736,095 | -0.90(-5.91%) |
Sep 18, 2002 | 15.21 | 15.54 | 14.92 | 15.29 | 8,686,120 | -0.23(-1.50%) |
Sep 17, 2002 | 15.66 | 15.79 | 15.30 | 15.52 | 7,456,687 | +0.16(+1.01%) |
Sep 16, 2002 | 15.06 | 15.46 | 14.89 | 15.37 | 6,224,268 | +0.31(+2.06%) |
Sep 13, 2002 | 15.06 | 15.31 | 14.79 | 15.06 | 6,726,109 | +0.00(+0.00%) |
Sep 12, 2002 | 15.64 | 15.64 | 14.93 | 15.06 | 5,820,016 | -0.66(-4.20%) |
Sep 11, 2002 | 15.93 | 16.16 | 15.64 | 15.72 | 3,808,946 | -0.07(-0.43%) |
Sep 10, 2002 | 15.45 | 15.85 | 15.33 | 15.79 | 6,963,390 | +0.34(+2.20%) |
Sep 09, 2002 | 14.89 | 15.74 | 14.62 | 15.45 | 7,353,024 | +0.52(+3.52%) |
Sep 06, 2002 | 14.54 | 15.08 | 14.48 | 14.92 | 6,338,739 | +0.58(+4.07%) |
Sep 05, 2002 | 14.61 | 14.61 | 14.12 | 14.34 | 5,660,456 | -0.27(-1.86%) |
Sep 04, 2002 | 14.55 | 14.79 | 14.31 | 14.61 | 6,735,992 | +0.30(+2.10%) |
Sep 03, 2002 | 15.13 | 15.13 | 14.25 | 14.31 | 9,426,374 | -0.92(-6.06%) |
Aug 30, 2002 | 15.35 | 15.49 | 15.08 | 15.23 | 4,237,905 | -0.09(-0.57%) |
Aug 29, 2002 | 14.67 | 15.51 | 14.44 | 15.32 | 8,954,386 | +0.36(+2.40%) |
Aug 28, 2002 | 15.49 | 15.49 | 14.81 | 14.96 | 7,796,806 | -0.58(-3.75%) |
Aug 27, 2002 | 16.23 | 16.37 | 15.47 | 15.54 | 9,321,682 | -0.65(-4.02%) |
Aug 26, 2002 | 16.35 | 16.40 | 15.75 | 16.19 | 7,303,818 | -0.16(-0.95%) |
Aug 23, 2002 | 16.56 | 16.70 | 15.79 | 16.35 | 7,241,847 | -0.52(-3.11%) |
Aug 22, 2002 | 16.44 | 16.95 | 16.32 | 16.87 | 7,308,245 | +0.46(+2.78%) |
Aug 21, 2002 | 16.13 | 16.45 | 15.99 | 16.42 | 8,619,002 | +0.44(+2.74%) |
Aug 20, 2002 | 16.17 | 16.26 | 15.76 | 15.98 | 7,897,071 | -0.19(-1.20%) |
Aug 19, 2002 | 15.74 | 16.36 | 15.54 | 16.17 | 13,271,453 | +0.77(+4.98%) |
Aug 16, 2002 | 14.96 | 15.76 | 14.65 | 15.41 | 14,905,962 | +0.69(+4.69%) |
Aug 15, 2002 | 14.09 | 14.79 | 14.07 | 14.72 | 15,359,729 | +0.63(+4.48%) |
Aug 14, 2002 | 13.41 | 14.16 | 13.13 | 14.09 | 16,586,794 | +0.71(+5.30%) |
Aug 13, 2002 | 13.60 | 13.70 | 13.36 | 13.38 | 14,362,738 | -0.45(-3.23%) |
Aug 12, 2002 | 14.18 | 14.19 | 13.55 | 13.82 | 9,727,684 | -0.41(-2.87%) |
Aug 09, 2002 | 13.94 | 14.23 | 13.60 | 14.23 | 11,007,250 | +0.15(+1.04%) |
Aug 08, 2002 | 13.55 | 14.43 | 13.09 | 14.09 | 19,718,900 | +0.58(+4.32%) |
Aug 07, 2002 | 14.13 | 14.28 | 13.36 | 13.50 | 14,268,341 | -0.47(-3.34%) |
Aug 06, 2002 | 14.28 | 14.54 | 13.90 | 13.97 | 12,605,729 | +0.11(+0.77%) |
Aug 05, 2002 | 14.63 | 14.72 | 13.45 | 13.86 | 16,138,174 | -1.01(-6.79%) |
Aug 02, 2002 | 14.73 | 14.87 | 14.47 | 14.87 | 31,469,080 | -1.48(-9.03%) |