Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.99 | 15.10 | 14.83 | 15.00 | 357,180 | +0.20(+1.38%) |
Oct 30, 2002 | 14.51 | 14.82 | 14.44 | 14.80 | 277,452 | +0.33(+2.28%) |
Oct 29, 2002 | 14.88 | 14.88 | 14.29 | 14.47 | 382,692 | -0.50(-3.35%) |
Oct 28, 2002 | 15.01 | 15.11 | 14.85 | 14.97 | 167,428 | +0.20(+1.34%) |
Oct 25, 2002 | 14.53 | 14.86 | 14.53 | 14.78 | 127,309,152 | +0.23(+1.57%) |
Oct 24, 2002 | 14.78 | 14.78 | 14.53 | 14.55 | 204,421 | -0.10(-0.68%) |
Oct 23, 2002 | 14.64 | 14.69 | 14.36 | 14.65 | 229,934 | -0.21(-1.41%) |
Oct 22, 2002 | 14.96 | 15.03 | 14.78 | 14.86 | 95,354 | -0.41(-2.69%) |
Oct 21, 2002 | 14.96 | 15.27 | 14.79 | 15.27 | 1,754,008 | +0.30(+1.99%) |
Oct 18, 2002 | 14.78 | 15.13 | 14.74 | 14.97 | 1,543,527 | -0.18(-1.16%) |
Oct 17, 2002 | 15.25 | 15.25 | 14.90 | 15.15 | 1,071,221 | +0.52(+3.54%) |
Oct 16, 2002 | 14.78 | 14.89 | 14.62 | 14.63 | 700,009 | -0.45(-2.97%) |
Oct 15, 2002 | 14.86 | 15.09 | 14.71 | 15.08 | 4,376,730 | +1.01(+7.18%) |
Oct 14, 2002 | 14.23 | 14.28 | 14.05 | 14.07 | 3,268,197 | -0.23(-1.58%) |
Oct 11, 2002 | 14.12 | 14.42 | 14.02 | 14.29 | 5,651,416 | +0.60(+4.40%) |
Oct 10, 2002 | 13.28 | 13.78 | 13.24 | 13.69 | 3,913,672 | +0.44(+3.34%) |
Oct 09, 2002 | 13.19 | 13.37 | 13.11 | 13.25 | 256,404 | -0.17(-1.29%) |
Oct 08, 2002 | 13.56 | 13.64 | 13.25 | 13.42 | 191,984 | -0.06(-0.42%) |
Oct 07, 2002 | 13.63 | 13.73 | 13.42 | 13.48 | 186,562 | -0.19(-1.42%) |
Oct 04, 2002 | 14.05 | 14.06 | 13.56 | 13.67 | 166,152 | -0.50(-3.54%) |
Oct 03, 2002 | 14.30 | 14.44 | 14.07 | 14.17 | 155,947 | +0.17(+1.19%) |
Oct 02, 2002 | 14.08 | 14.36 | 14.01 | 14.01 | 129,796 | -0.17(-1.17%) |
Oct 01, 2002 | 13.86 | 14.28 | 13.74 | 14.17 | 116,402 | +0.34(+2.49%) |
Sep 30, 2002 | 13.70 | 13.92 | 13.56 | 13.83 | 207,929 | -0.13(-0.90%) |
Sep 27, 2002 | 14.11 | 14.25 | 13.90 | 13.95 | 127,564 | -0.24(-1.66%) |
Sep 26, 2002 | 14.05 | 14.24 | 13.98 | 14.19 | 536,088 | +0.37(+2.68%) |
Sep 25, 2002 | 13.59 | 13.83 | 13.33 | 13.82 | 144,147 | +0.55(+4.18%) |
Sep 24, 2002 | 13.09 | 13.42 | 12.98 | 13.26 | 567,979 | +0.00(+0.00%) |
Sep 23, 2002 | 13.58 | 13.70 | 13.21 | 13.26 | 1,270,859 | -0.80(-5.69%) |
Sep 20, 2002 | 14.12 | 14.20 | 13.94 | 14.06 | 103,964 | +0.20(+1.45%) |
Sep 19, 2002 | 14.03 | 14.09 | 13.86 | 13.86 | 75,581 | -0.31(-2.19%) |
Sep 18, 2002 | 14.19 | 14.42 | 14.11 | 14.17 | 196,767 | -0.29(-2.04%) |
Sep 17, 2002 | 14.75 | 14.77 | 14.47 | 14.47 | 194,535 | -0.30(-2.02%) |
Sep 16, 2002 | 14.68 | 14.77 | 14.59 | 14.77 | 65,057 | -0.07(-0.44%) |
Sep 13, 2002 | 14.95 | 14.99 | 14.77 | 14.83 | 41,139 | -0.22(-1.48%) |
Sep 12, 2002 | 15.43 | 15.43 | 15.05 | 15.05 | 95,354 | -0.56(-3.59%) |
Sep 11, 2002 | 15.75 | 15.77 | 15.60 | 15.62 | 1,562,662 | +0.33(+2.15%) |
Sep 10, 2002 | 15.33 | 15.33 | 15.19 | 15.29 | 615,497 | +0.16(+1.04%) |
Sep 09, 2002 | 15.08 | 15.24 | 14.94 | 15.13 | 274,263 | -0.15(-1.01%) |
Sep 06, 2002 | 15.33 | 15.33 | 15.14 | 15.28 | 22,642 | +0.39(+2.63%) |
Sep 05, 2002 | 14.86 | 15.03 | 14.67 | 14.89 | 362,282 | -0.32(-2.08%) |
Sep 04, 2002 | 15.21 | 15.21 | 14.93 | 15.21 | 815,454 | +0.14(+0.94%) |
Sep 03, 2002 | 15.38 | 15.44 | 15.01 | 15.07 | 733,494 | -0.63(-4.02%) |
Aug 30, 2002 | 15.73 | 15.94 | 15.70 | 15.70 | 165,833 | -0.03(-0.18%) |
Aug 29, 2002 | 15.68 | 15.93 | 15.62 | 15.73 | 331,667 | -0.25(-1.55%) |
Aug 28, 2002 | 16.21 | 16.29 | 15.87 | 15.97 | 252,577 | -0.55(-3.36%) |
Aug 27, 2002 | 16.48 | 16.69 | 16.34 | 16.53 | 216,540 | +0.36(+2.23%) |
Aug 26, 2002 | 16.23 | 16.38 | 16.04 | 16.17 | 237,269 | +0.00(+0.00%) |
Aug 23, 2002 | 16.40 | 16.46 | 16.16 | 16.17 | 215,264 | -0.42(-2.51%) |
Aug 22, 2002 | 16.49 | 16.61 | 16.34 | 16.58 | 173,487 | +0.11(+0.67%) |
Aug 21, 2002 | 16.49 | 16.51 | 16.18 | 16.47 | 172,211 | +0.34(+2.08%) |
Aug 20, 2002 | 16.25 | 16.27 | 16.06 | 16.14 | 119,910 | +0.13(+0.82%) |
Aug 16, 2002 | 15.79 | 16.10 | 15.79 | 16.01 | 93,759 | +0.02(+0.10%) |
Aug 15, 2002 | 15.97 | 16.11 | 15.76 | 15.99 | 248,750 | +0.11(+0.69%) |
Aug 14, 2002 | 15.74 | 15.93 | 15.46 | 15.88 | 82,916 | +0.34(+2.22%) |
Aug 13, 2002 | 15.46 | 15.88 | 15.38 | 15.54 | 170,617 | -0.24(-1.49%) |
Aug 12, 2002 | 15.55 | 15.80 | 15.55 | 15.77 | 108,110 | +0.25(+1.64%) |
Aug 07, 2002 | 15.43 | 15.52 | 15.13 | 15.52 | 922,289 | +0.39(+2.57%) |
Aug 06, 2002 | 14.78 | 15.36 | 14.78 | 15.13 | 200,594 | +0.52(+3.54%) |
Aug 05, 2002 | 14.99 | 15.08 | 14.52 | 14.61 | 114,488 | -0.57(-3.74%) |
Aug 02, 2002 | 15.29 | 15.38 | 15.09 | 15.18 | 159,136 | -0.14(-0.90%) |