Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.42 | 15.57 | 15.25 | 15.33 | 1,468,475 | -0.13(-0.86%) |
Oct 30, 2002 | 15.23 | 15.58 | 15.22 | 15.47 | 131,270 | +0.24(+1.59%) |
Oct 29, 2002 | 15.54 | 15.65 | 15.01 | 15.23 | 1,295,636 | -0.29(-1.86%) |
Oct 28, 2002 | 15.99 | 15.99 | 15.48 | 15.51 | 1,410,060 | -0.37(-2.30%) |
Oct 25, 2002 | 15.41 | 16.02 | 15.41 | 15.88 | 1,992,243 | +0.46(+2.96%) |
Oct 24, 2002 | 15.87 | 15.93 | 15.34 | 15.42 | 1,389,494 | -0.44(-2.77%) |
Oct 23, 2002 | 15.73 | 15.95 | 15.39 | 15.86 | 1,196,308 | +0.06(+0.38%) |
Oct 22, 2002 | 15.78 | 16.04 | 15.54 | 15.80 | 1,799,713 | +0.01(+0.06%) |
Oct 21, 2002 | 14.85 | 15.95 | 14.82 | 15.79 | 1,479,633 | +0.66(+4.38%) |
Oct 18, 2002 | 15.12 | 15.31 | 14.71 | 15.13 | 2,129,639 | -0.06(-0.42%) |
Oct 17, 2002 | 15.08 | 15.31 | 14.94 | 15.19 | 1,102,012 | +0.51(+3.46%) |
Oct 16, 2002 | 15.17 | 15.31 | 14.49 | 14.69 | 1,358,208 | -0.49(-3.22%) |
Oct 15, 2002 | 14.97 | 15.17 | 14.85 | 15.17 | 1,513,982 | +0.60(+4.11%) |
Oct 14, 2002 | 14.54 | 14.61 | 14.34 | 14.58 | 1,192,808 | -0.04(-0.28%) |
Oct 11, 2002 | 13.89 | 14.62 | 13.85 | 14.62 | 1,454,910 | +0.77(+5.54%) |
Oct 10, 2002 | 13.14 | 13.93 | 13.14 | 13.85 | 1,866,661 | +0.69(+5.21%) |
Oct 09, 2002 | 13.47 | 13.47 | 13.11 | 13.16 | 1,133,955 | -0.32(-2.37%) |
Oct 08, 2002 | 13.60 | 13.65 | 13.05 | 13.48 | 2,816,620 | -0.00(-0.03%) |
Oct 07, 2002 | 14.15 | 14.21 | 13.47 | 13.49 | 1,902,760 | -0.71(-4.99%) |
Oct 04, 2002 | 14.21 | 14.36 | 13.96 | 14.20 | 1,834,719 | +0.10(+0.68%) |
Oct 03, 2002 | 14.26 | 14.43 | 13.99 | 14.10 | 1,173,992 | -0.08(-0.58%) |
Oct 02, 2002 | 14.62 | 14.69 | 14.18 | 14.18 | 1,724,671 | -0.43(-2.97%) |
Oct 01, 2002 | 14.01 | 14.72 | 13.97 | 14.62 | 2,134,671 | +0.68(+4.89%) |
Sep 30, 2002 | 14.15 | 14.17 | 13.70 | 13.94 | 3,494,192 | -0.35(-2.46%) |
Sep 27, 2002 | 14.35 | 14.51 | 14.23 | 14.29 | 2,152,611 | -0.06(-0.41%) |
Sep 26, 2002 | 14.67 | 14.67 | 14.24 | 14.35 | 2,714,666 | -0.30(-2.06%) |
Sep 25, 2002 | 14.51 | 14.75 | 14.17 | 14.65 | 1,601,495 | +0.28(+1.94%) |
Sep 24, 2002 | 14.72 | 14.87 | 14.32 | 14.37 | 2,241,875 | -0.51(-3.41%) |
Sep 23, 2002 | 14.87 | 14.92 | 14.60 | 14.88 | 2,430,029 | +0.01(+0.06%) |
Sep 20, 2002 | 14.63 | 15.07 | 14.63 | 14.87 | 4,452,902 | +0.13(+0.90%) |
Sep 19, 2002 | 14.93 | 14.93 | 14.63 | 14.74 | 3,282,847 | -0.21(-1.41%) |
Sep 18, 2002 | 14.95 | 15.11 | 14.85 | 14.95 | 1,949,580 | -0.14(-0.94%) |
Sep 17, 2002 | 15.40 | 15.47 | 15.09 | 15.09 | 2,952,922 | -0.23(-1.49%) |
Sep 16, 2002 | 15.33 | 15.40 | 15.14 | 15.32 | 1,543,518 | -0.01(-0.06%) |
Sep 13, 2002 | 15.44 | 15.54 | 15.21 | 15.33 | 2,666,753 | -0.11(-0.74%) |
Sep 12, 2002 | 15.77 | 15.77 | 15.38 | 15.44 | 2,329,170 | -0.44(-2.79%) |
Sep 11, 2002 | 16.11 | 16.13 | 15.87 | 15.88 | 1,781,117 | -0.21(-1.33%) |
Sep 10, 2002 | 16.07 | 16.17 | 16.01 | 16.10 | 1,867,755 | +0.05(+0.34%) |
Sep 09, 2002 | 15.81 | 16.09 | 15.71 | 16.04 | 1,650,284 | +0.04(+0.26%) |
Sep 06, 2002 | 16.04 | 16.21 | 15.98 | 16.00 | 1,078,821 | +0.19(+1.18%) |
Sep 05, 2002 | 15.88 | 15.98 | 15.76 | 15.81 | 1,498,011 | -0.30(-1.84%) |
Sep 04, 2002 | 16.04 | 16.18 | 15.92 | 16.11 | 2,246,907 | +0.05(+0.28%) |
Sep 03, 2002 | 16.23 | 16.23 | 15.93 | 16.07 | 2,609,213 | -0.50(-3.03%) |
Aug 30, 2002 | 16.64 | 16.78 | 16.45 | 16.57 | 1,649,409 | -0.08(-0.49%) |
Aug 29, 2002 | 16.75 | 16.83 | 16.62 | 16.65 | 2,065,317 | -0.21(-1.25%) |
Aug 28, 2002 | 16.73 | 16.91 | 16.70 | 16.86 | 2,283,225 | +0.09(+0.52%) |
Aug 27, 2002 | 16.95 | 17.02 | 16.75 | 16.77 | 1,975,178 | -0.06(-0.38%) |
Aug 26, 2002 | 16.99 | 17.14 | 16.50 | 16.84 | 1,562,114 | -0.04(-0.22%) |
Aug 23, 2002 | 17.43 | 17.43 | 16.85 | 16.88 | 1,217,530 | -0.60(-3.43%) |
Aug 22, 2002 | 17.44 | 17.55 | 17.25 | 17.47 | 1,375,273 | +0.18(+1.06%) |
Aug 21, 2002 | 17.16 | 17.35 | 16.88 | 17.29 | 1,714,607 | +0.21(+1.20%) |
Aug 20, 2002 | 17.25 | 17.30 | 17.01 | 17.09 | 1,812,184 | -0.27(-1.55%) |
Aug 16, 2002 | 17.03 | 17.60 | 16.98 | 17.36 | 1,954,393 | +0.10(+0.56%) |
Aug 15, 2002 | 17.48 | 17.60 | 17.14 | 17.26 | 1,440,033 | -0.22(-1.26%) |
Aug 14, 2002 | 16.68 | 17.49 | 16.45 | 17.48 | 1,650,503 | +0.90(+5.40%) |
Aug 13, 2002 | 16.57 | 16.99 | 16.49 | 16.58 | 1,955,487 | +0.01(+0.08%) |
Aug 12, 2002 | 16.57 | 16.76 | 16.33 | 16.57 | 1,610,028 | -0.08(-0.47%) |
Aug 07, 2002 | 16.52 | 16.72 | 16.24 | 16.65 | 1,740,642 | +0.22(+1.36%) |
Aug 06, 2002 | 16.45 | 16.76 | 16.32 | 16.42 | 3,082,879 | +0.35(+2.16%) |
Aug 05, 2002 | 16.83 | 16.92 | 16.07 | 16.08 | 1,926,389 | -0.75(-4.48%) |
Aug 02, 2002 | 17.31 | 17.35 | 16.62 | 16.83 | 1,531,047 | -0.48(-2.77%) |