Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.32 | 15.75 | 15.24 | 15.39 | 9,730,530 | +0.07(+0.45%) |
Oct 30, 2002 | 14.82 | 15.41 | 14.72 | 15.32 | 12,568,221 | +0.63(+4.25%) |
Oct 29, 2002 | 15.13 | 15.13 | 14.40 | 14.69 | 8,682,631 | -0.31(-2.08%) |
Oct 28, 2002 | 15.29 | 15.44 | 14.91 | 15.00 | 10,008,860 | -0.09(-0.62%) |
Oct 25, 2002 | 14.85 | 15.25 | 14.81 | 15.10 | 12,247,181 | -0.01(-0.08%) |
Oct 24, 2002 | 14.88 | 15.50 | 14.63 | 15.11 | 15,767,582 | +0.24(+1.60%) |
Oct 23, 2002 | 14.63 | 14.88 | 14.48 | 14.87 | 8,151,404 | +0.12(+0.81%) |
Oct 22, 2002 | 14.53 | 14.82 | 14.41 | 14.75 | 7,824,925 | +0.09(+0.64%) |
Oct 21, 2002 | 14.57 | 14.85 | 14.44 | 14.66 | 6,574,198 | -0.28(-1.84%) |
Oct 18, 2002 | 14.63 | 15.01 | 14.23 | 14.94 | 9,836,903 | +0.13(+0.89%) |
Oct 17, 2002 | 14.88 | 14.93 | 14.44 | 14.80 | 7,395,113 | +0.56(+3.95%) |
Oct 16, 2002 | 14.28 | 14.69 | 14.14 | 14.24 | 7,447,740 | -0.04(-0.31%) |
Oct 15, 2002 | 14.08 | 14.48 | 14.05 | 14.28 | 11,260,867 | +0.20(+1.42%) |
Oct 14, 2002 | 13.19 | 14.13 | 13.18 | 14.08 | 9,989,505 | +0.56(+4.11%) |
Oct 11, 2002 | 13.41 | 13.95 | 13.05 | 13.53 | 3,599,101 | +0.37(+2.80%) |
Oct 10, 2002 | 13.52 | 13.64 | 12.97 | 13.16 | 14,437,034 | -0.36(-2.68%) |
Oct 09, 2002 | 13.66 | 13.80 | 13.00 | 13.52 | 11,346,126 | -0.44(-3.13%) |
Oct 08, 2002 | 13.46 | 14.20 | 13.46 | 13.96 | 11,195,764 | +0.27(+1.96%) |
Oct 07, 2002 | 13.88 | 14.05 | 13.50 | 13.69 | 11,671,485 | +0.09(+0.64%) |
Oct 04, 2002 | 14.47 | 14.47 | 13.56 | 13.60 | 15,478,054 | -0.87(-6.00%) |
Oct 03, 2002 | 14.38 | 14.85 | 14.25 | 14.47 | 12,630,605 | +0.01(+0.09%) |
Oct 02, 2002 | 14.98 | 15.19 | 14.28 | 14.46 | 16,099,179 | -0.83(-5.40%) |
Oct 01, 2002 | 15.07 | 15.34 | 14.90 | 15.29 | 11,286,461 | +0.41(+2.73%) |
Sep 30, 2002 | 14.88 | 15.28 | 14.72 | 14.88 | 12,253,100 | -0.43(-2.82%) |
Sep 27, 2002 | 16.07 | 16.27 | 15.19 | 15.31 | 9,855,938 | -1.05(-6.42%) |
Sep 26, 2002 | 16.32 | 16.37 | 16.07 | 16.36 | 2,335,416 | +0.39(+2.43%) |
Sep 25, 2002 | 15.42 | 16.07 | 15.32 | 15.97 | 12,978,198 | +0.63(+4.07%) |
Sep 24, 2002 | 14.91 | 15.57 | 14.82 | 15.35 | 9,411,089 | +0.19(+1.28%) |
Sep 23, 2002 | 14.94 | 15.35 | 14.66 | 15.15 | 6,768,549 | -0.02(-0.12%) |
Sep 20, 2002 | 15.00 | 15.30 | 14.85 | 15.17 | 12,558,143 | +0.17(+1.13%) |
Sep 19, 2002 | 15.44 | 15.53 | 14.94 | 15.00 | 8,311,204 | -0.54(-3.46%) |
Sep 18, 2002 | 15.48 | 15.97 | 15.30 | 15.54 | 8,943,366 | -0.21(-1.31%) |
Sep 17, 2002 | 16.38 | 16.41 | 15.63 | 15.75 | 9,463,876 | -0.48(-2.93%) |
Sep 16, 2002 | 16.29 | 16.29 | 15.96 | 16.22 | 7,045,760 | -0.10(-0.61%) |
Sep 13, 2002 | 15.63 | 16.44 | 15.50 | 16.32 | 7,718,232 | +0.63(+3.98%) |
Sep 12, 2002 | 16.02 | 16.03 | 15.60 | 15.70 | 7,580,186 | -0.45(-2.79%) |
Sep 11, 2002 | 16.54 | 16.55 | 15.97 | 16.15 | 5,733,928 | -0.06(-0.39%) |
Sep 10, 2002 | 15.98 | 16.24 | 15.77 | 16.21 | 6,455,987 | +0.39(+2.45%) |
Sep 09, 2002 | 15.72 | 15.94 | 15.39 | 15.82 | 6,916,992 | +0.04(+0.24%) |
Sep 06, 2002 | 15.94 | 16.00 | 15.70 | 15.79 | 7,652,808 | +0.09(+0.56%) |
Sep 05, 2002 | 15.38 | 15.79 | 15.16 | 15.70 | 9,652,309 | +0.14(+0.88%) |
Sep 04, 2002 | 15.00 | 15.64 | 14.94 | 15.56 | 11,141,217 | +0.56(+3.71%) |
Sep 03, 2002 | 15.60 | 15.63 | 14.70 | 15.00 | 12,753,135 | -0.59(-3.81%) |
Aug 30, 2002 | 15.00 | 15.82 | 14.87 | 15.60 | 10,744,836 | +0.41(+2.72%) |
Aug 29, 2002 | 15.32 | 15.65 | 14.87 | 15.19 | 12,822,237 | -0.48(-3.07%) |
Aug 28, 2002 | 15.65 | 15.89 | 15.32 | 15.67 | 7,022,726 | -0.14(-0.91%) |
Aug 27, 2002 | 16.57 | 16.57 | 15.67 | 15.81 | 9,672,944 | -0.45(-2.77%) |
Aug 26, 2002 | 16.16 | 16.39 | 15.79 | 16.26 | 11,241,672 | +0.36(+2.28%) |
Aug 23, 2002 | 15.94 | 16.28 | 15.81 | 15.90 | 9,854,659 | -0.18(-1.09%) |
Aug 22, 2002 | 15.44 | 16.19 | 15.35 | 16.07 | 13,372,180 | +0.69(+4.51%) |
Aug 21, 2002 | 15.12 | 15.57 | 15.07 | 15.38 | 11,187,126 | +0.51(+3.45%) |
Aug 20, 2002 | 14.60 | 15.64 | 14.53 | 14.87 | 17,701,338 | +0.50(+3.48%) |
Aug 16, 2002 | 14.25 | 14.66 | 14.00 | 14.37 | 9,635,353 | +0.20(+1.41%) |
Aug 15, 2002 | 14.13 | 14.53 | 13.63 | 14.17 | 19,227,358 | -0.59(-4.02%) |
Aug 14, 2002 | 14.35 | 14.82 | 13.82 | 14.76 | 8,067,745 | +0.52(+3.64%) |
Aug 13, 2002 | 14.97 | 15.00 | 14.20 | 14.24 | 10,372,609 | -0.78(-5.20%) |
Aug 12, 2002 | 14.63 | 15.12 | 14.60 | 15.02 | 6,441,271 | +0.49(+3.35%) |
Aug 07, 2002 | 14.22 | 14.58 | 14.07 | 14.53 | 9,872,094 | +0.51(+3.66%) |
Aug 06, 2002 | 14.00 | 14.38 | 13.75 | 14.02 | 10,979,818 | +0.29(+2.09%) |
Aug 05, 2002 | 14.32 | 14.37 | 13.57 | 13.73 | 8,141,486 | -0.59(-4.10%) |
Aug 02, 2002 | 14.35 | 14.83 | 14.12 | 14.32 | 12,786,406 | +0.19(+1.33%) |