Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.04 | 14.21 | 13.99 | 14.05 | 2,335,694 | +0.01(+0.10%) |
Oct 30, 2002 | 14.01 | 14.13 | 13.94 | 14.04 | 2,526,018 | +0.10(+0.73%) |
Oct 29, 2002 | 13.79 | 13.99 | 13.71 | 13.94 | 3,810,425 | +0.15(+1.07%) |
Oct 28, 2002 | 14.17 | 14.20 | 13.69 | 13.79 | 4,403,358 | -0.38(-2.69%) |
Oct 25, 2002 | 14.35 | 14.37 | 14.12 | 14.17 | 4,337,758 | -0.22(-1.53%) |
Oct 24, 2002 | 14.56 | 14.80 | 14.24 | 14.39 | 4,602,410 | -0.07(-0.48%) |
Oct 23, 2002 | 13.88 | 14.46 | 13.88 | 14.46 | 4,293,274 | +0.51(+3.65%) |
Oct 22, 2002 | 13.93 | 14.02 | 13.69 | 13.95 | 2,934,821 | -0.04(-0.30%) |
Oct 21, 2002 | 13.57 | 14.07 | 13.46 | 13.99 | 5,744,636 | +0.39(+2.90%) |
Oct 18, 2002 | 13.59 | 13.70 | 13.51 | 13.60 | 5,797,285 | -0.23(-1.66%) |
Oct 17, 2002 | 14.12 | 14.14 | 13.63 | 13.83 | 10,727,132 | -0.13(-0.93%) |
Oct 16, 2002 | 14.25 | 14.25 | 13.82 | 13.96 | 6,218,757 | -0.29(-2.02%) |
Oct 15, 2002 | 14.43 | 14.46 | 14.10 | 14.25 | 4,765,706 | -0.00(-0.01%) |
Oct 14, 2002 | 14.16 | 14.50 | 13.99 | 14.25 | 3,729,621 | +0.05(+0.35%) |
Oct 11, 2002 | 14.15 | 14.36 | 14.08 | 14.20 | 4,216,412 | +0.34(+2.47%) |
Oct 10, 2002 | 13.46 | 14.03 | 13.46 | 13.86 | 4,379,989 | +0.39(+2.90%) |
Oct 09, 2002 | 13.61 | 13.84 | 13.16 | 13.46 | 8,308,382 | -0.16(-1.19%) |
Oct 08, 2002 | 14.63 | 14.64 | 13.58 | 13.63 | 11,296,978 | -1.01(-6.88%) |
Oct 07, 2002 | 14.50 | 15.04 | 14.48 | 14.63 | 5,260,943 | +0.13(+0.93%) |
Oct 04, 2002 | 14.76 | 14.86 | 14.21 | 14.50 | 4,619,584 | -0.26(-1.75%) |
Oct 03, 2002 | 14.78 | 15.09 | 14.66 | 14.76 | 4,049,456 | -0.02(-0.13%) |
Oct 02, 2002 | 14.91 | 15.17 | 14.74 | 14.78 | 5,918,912 | -0.14(-0.93%) |
Oct 01, 2002 | 14.44 | 14.94 | 14.44 | 14.91 | 4,520,199 | +0.47(+3.26%) |
Sep 30, 2002 | 14.29 | 14.58 | 14.12 | 14.44 | 5,149,732 | -0.15(-1.05%) |
Sep 27, 2002 | 14.82 | 14.94 | 14.50 | 14.60 | 3,985,827 | -0.30(-2.04%) |
Sep 26, 2002 | 14.69 | 14.97 | 14.64 | 14.90 | 5,161,276 | +0.33(+2.25%) |
Sep 25, 2002 | 14.70 | 14.83 | 14.49 | 14.57 | 5,491,246 | -0.05(-0.34%) |
Sep 24, 2002 | 14.99 | 15.10 | 14.60 | 14.62 | 5,450,141 | -0.38(-2.53%) |
Sep 23, 2002 | 14.75 | 15.09 | 14.70 | 15.00 | 4,791,326 | +0.25(+1.69%) |
Sep 20, 2002 | 14.81 | 15.01 | 14.68 | 14.75 | 6,461,167 | -0.02(-0.12%) |
Sep 19, 2002 | 14.90 | 15.08 | 14.74 | 14.77 | 107,071,424 | -0.13(-0.88%) |
Sep 18, 2002 | 14.62 | 15.13 | 14.61 | 14.90 | 6,436,673 | +0.21(+1.46%) |
Sep 17, 2002 | 15.38 | 15.38 | 14.54 | 14.69 | 10,595,369 | -0.69(-4.50%) |
Sep 16, 2002 | 14.88 | 15.63 | 14.87 | 15.38 | 9,003,234 | +0.64(+4.31%) |
Sep 13, 2002 | 14.62 | 14.87 | 14.52 | 14.74 | 6,853,922 | +0.00(+0.01%) |
Sep 12, 2002 | 14.30 | 14.92 | 14.30 | 14.74 | 7,201,348 | +0.45(+3.14%) |
Sep 11, 2002 | 14.73 | 14.73 | 14.15 | 14.29 | 3,757,494 | -0.14(-0.95%) |
Sep 10, 2002 | 14.12 | 14.53 | 13.86 | 14.43 | 7,654,635 | +0.35(+2.51%) |
Sep 09, 2002 | 13.64 | 14.16 | 13.59 | 14.08 | 4,928,157 | +0.40(+2.93%) |
Sep 06, 2002 | 14.21 | 14.26 | 13.64 | 13.67 | 6,043,918 | -0.15(-1.05%) |
Sep 05, 2002 | 13.45 | 13.87 | 13.22 | 13.82 | 5,469,567 | +0.35(+2.57%) |
Sep 04, 2002 | 13.15 | 13.64 | 13.15 | 13.47 | 4,745,153 | +0.23(+1.74%) |
Sep 03, 2002 | 13.85 | 13.85 | 13.24 | 13.24 | 4,911,264 | -0.72(-5.18%) |
Aug 30, 2002 | 13.63 | 14.21 | 13.52 | 13.97 | 47,299,496 | +0.34(+2.46%) |
Aug 29, 2002 | 13.35 | 13.72 | 13.12 | 13.63 | 5,694,240 | +0.24(+1.79%) |
Aug 28, 2002 | 13.53 | 13.53 | 13.22 | 13.39 | 4,998,825 | -0.14(-1.05%) |
Aug 27, 2002 | 13.49 | 13.64 | 13.24 | 13.53 | 6,631,783 | +0.23(+1.70%) |
Aug 26, 2002 | 13.94 | 13.95 | 13.05 | 13.31 | 8,559,238 | -0.59(-4.23%) |
Aug 23, 2002 | 14.12 | 14.17 | 13.85 | 13.89 | 40,739,508 | -0.33(-2.35%) |
Aug 22, 2002 | 14.29 | 14.45 | 14.15 | 14.23 | 3,955,702 | +0.02(+0.16%) |
Aug 21, 2002 | 14.21 | 14.34 | 14.07 | 14.21 | 3,845,618 | +0.13(+0.90%) |
Aug 20, 2002 | 14.30 | 14.42 | 14.01 | 14.08 | 4,580,731 | +0.23(+1.63%) |
Aug 16, 2002 | 13.43 | 14.04 | 13.32 | 13.85 | 9,719,484 | +0.30(+2.24%) |
Aug 15, 2002 | 13.99 | 14.02 | 13.01 | 13.55 | 14,619,768 | -0.41(-2.94%) |
Aug 14, 2002 | 14.16 | 14.30 | 13.43 | 13.96 | 9,533,664 | -0.07(-0.49%) |
Aug 13, 2002 | 14.64 | 14.68 | 13.91 | 14.03 | 7,999,527 | -0.86(-5.78%) |
Aug 12, 2002 | 14.71 | 15.08 | 14.67 | 14.89 | 3,145,135 | +0.50(+3.47%) |
Aug 07, 2002 | 14.46 | 14.73 | 13.99 | 14.39 | 6,122,751 | +0.09(+0.66%) |
Aug 06, 2002 | 14.30 | 14.68 | 14.07 | 14.30 | 5,004,737 | +0.30(+2.16%) |
Aug 05, 2002 | 14.63 | 14.71 | 13.98 | 14.00 | 5,066,958 | -0.64(-4.36%) |
Aug 02, 2002 | 14.54 | 14.75 | 14.04 | 14.63 | 7,313,403 | +0.22(+1.54%) |