Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.94 | 13.98 | 13.75 | 13.86 | 173,231 | -0.13(-0.92%) |
Oct 30, 2002 | 13.99 | 14.04 | 13.88 | 13.99 | 281,204 | +0.06(+0.44%) |
Oct 29, 2002 | 13.82 | 13.97 | 13.67 | 13.93 | 287,582 | +0.20(+1.42%) |
Oct 28, 2002 | 14.06 | 14.06 | 13.68 | 13.73 | 538,234 | -0.31(-2.21%) |
Oct 25, 2002 | 13.89 | 14.09 | 13.89 | 14.04 | 236,413 | +0.09(+0.68%) |
Oct 24, 2002 | 14.19 | 14.23 | 13.94 | 13.95 | 244,719 | -0.21(-1.48%) |
Oct 23, 2002 | 14.17 | 14.22 | 13.97 | 14.16 | 173,676 | +0.00(+0.00%) |
Oct 22, 2002 | 14.40 | 14.40 | 14.08 | 14.16 | 239,231 | -0.25(-1.73%) |
Oct 21, 2002 | 14.01 | 14.42 | 14.01 | 14.41 | 335,191 | +0.35(+2.49%) |
Oct 18, 2002 | 13.79 | 14.06 | 13.79 | 14.06 | 345,721 | +0.16(+1.16%) |
Oct 17, 2002 | 14.08 | 14.08 | 13.80 | 13.90 | 682,692 | +0.06(+0.44%) |
Oct 16, 2002 | 14.09 | 14.09 | 13.82 | 13.84 | 632,117 | -0.30(-2.10%) |
Oct 15, 2002 | 14.16 | 14.22 | 14.04 | 14.13 | 428,184 | +0.12(+0.87%) |
Oct 14, 2002 | 13.88 | 14.07 | 13.79 | 14.01 | 184,800 | +0.23(+1.66%) |
Oct 11, 2002 | 13.71 | 13.92 | 13.65 | 13.78 | 214,314 | +0.16(+1.14%) |
Oct 10, 2002 | 13.59 | 13.71 | 13.42 | 13.63 | 163,294 | +0.06(+0.45%) |
Oct 09, 2002 | 13.73 | 13.75 | 13.55 | 13.57 | 462,148 | -0.18(-1.28%) |
Oct 08, 2002 | 13.48 | 13.88 | 13.48 | 13.74 | 297,815 | +0.28(+2.10%) |
Oct 07, 2002 | 13.53 | 13.73 | 13.44 | 13.46 | 293,663 | -0.03(-0.20%) |
Oct 04, 2002 | 13.69 | 13.76 | 13.43 | 13.48 | 229,739 | -0.15(-1.09%) |
Oct 03, 2002 | 13.56 | 13.85 | 13.56 | 13.63 | 161,514 | -0.03(-0.25%) |
Oct 02, 2002 | 13.67 | 13.84 | 13.65 | 13.67 | 302,561 | -0.07(-0.54%) |
Oct 01, 2002 | 13.41 | 13.75 | 13.41 | 13.74 | 204,081 | +0.40(+2.98%) |
Sep 30, 2002 | 13.32 | 13.46 | 13.15 | 13.34 | 199,186 | -0.14(-1.05%) |
Sep 27, 2002 | 13.69 | 13.73 | 13.48 | 13.48 | 79,348 | -0.41(-2.96%) |
Sep 26, 2002 | 13.62 | 13.90 | 13.62 | 13.90 | 77,271 | +0.31(+2.28%) |
Sep 25, 2002 | 13.48 | 13.70 | 13.40 | 13.59 | 179,460 | +0.11(+0.80%) |
Sep 24, 2002 | 13.54 | 13.63 | 13.44 | 13.48 | 88,988 | -0.22(-1.62%) |
Sep 23, 2002 | 13.67 | 13.73 | 13.55 | 13.70 | 104,858 | -0.05(-0.39%) |
Sep 20, 2002 | 13.77 | 13.79 | 13.67 | 13.75 | 138,080 | -0.09(-0.63%) |
Sep 19, 2002 | 14.06 | 14.06 | 13.84 | 13.84 | 526,665 | -0.41(-2.89%) |
Sep 18, 2002 | 14.19 | 14.29 | 14.04 | 14.25 | 117,316 | +0.01(+0.05%) |
Sep 17, 2002 | 14.71 | 14.71 | 14.25 | 14.25 | 351,654 | -0.37(-2.54%) |
Sep 16, 2002 | 14.37 | 14.63 | 14.37 | 14.62 | 53,838 | +0.21(+1.45%) |
Sep 13, 2002 | 13.50 | 14.48 | 14.26 | 14.41 | 80,979 | +0.08(+0.57%) |
Sep 12, 2002 | 14.43 | 14.45 | 14.28 | 14.33 | 217,281 | -0.19(-1.30%) |
Sep 11, 2002 | 14.58 | 14.63 | 14.52 | 14.52 | 101,595 | -0.03(-0.19%) |
Sep 10, 2002 | 14.53 | 14.57 | 14.42 | 14.54 | 177,829 | -0.01(-0.05%) |
Sep 09, 2002 | 14.20 | 14.55 | 14.20 | 14.55 | 55,618 | +0.28(+1.98%) |
Sep 06, 2002 | 14.35 | 14.35 | 14.19 | 14.27 | 96,997 | +0.00(+0.00%) |
Sep 05, 2002 | 14.16 | 14.42 | 14.16 | 14.27 | 49,685 | -0.01(-0.05%) |
Sep 04, 2002 | 14.17 | 14.28 | 14.16 | 14.27 | 76,678 | +0.11(+0.81%) |
Sep 03, 2002 | 14.33 | 14.42 | 14.16 | 14.16 | 111,236 | -0.32(-2.19%) |
Aug 30, 2002 | 14.32 | 14.73 | 14.32 | 14.48 | 81,721 | +0.11(+0.75%) |
Aug 29, 2002 | 14.40 | 14.49 | 14.33 | 14.37 | 217,874 | -0.16(-1.11%) |
Aug 28, 2002 | 14.70 | 14.70 | 14.49 | 14.53 | 416,467 | -0.16(-1.06%) |
Aug 27, 2002 | 14.76 | 14.83 | 14.61 | 14.69 | 53,096 | -0.04(-0.27%) |
Aug 26, 2002 | 14.72 | 14.80 | 14.57 | 14.73 | 127,550 | +0.03(+0.23%) |
Aug 23, 2002 | 14.79 | 14.87 | 14.69 | 14.69 | 42,566 | -0.24(-1.58%) |
Aug 22, 2002 | 14.86 | 14.97 | 14.79 | 14.93 | 68,224 | +0.07(+0.50%) |
Aug 21, 2002 | 14.95 | 14.95 | 14.70 | 14.85 | 112,274 | -0.02(-0.14%) |
Aug 20, 2002 | 14.83 | 14.95 | 14.75 | 14.87 | 40,341 | +0.05(+0.32%) |
Aug 16, 2002 | 14.87 | 14.96 | 14.77 | 14.83 | 107,676 | -0.07(-0.45%) |
Aug 15, 2002 | 15.04 | 15.06 | 14.82 | 14.89 | 119,838 | -0.13(-0.90%) |
Aug 14, 2002 | 14.63 | 15.04 | 14.50 | 15.03 | 120,728 | +0.48(+3.29%) |
Aug 13, 2002 | 14.56 | 14.83 | 14.55 | 14.55 | 67,186 | -0.14(-0.96%) |
Aug 12, 2002 | 14.50 | 14.73 | 14.50 | 14.69 | 92,845 | +0.35(+2.44%) |
Aug 07, 2002 | 14.23 | 14.34 | 14.02 | 14.34 | 439,901 | +0.32(+2.31%) |
Aug 06, 2002 | 14.13 | 14.35 | 14.02 | 14.02 | 143,420 | +0.01(+0.10%) |
Aug 05, 2002 | 14.16 | 14.21 | 14.00 | 14.00 | 102,782 | -0.20(-1.38%) |
Aug 02, 2002 | 14.20 | 14.41 | 14.11 | 14.20 | 64,071 | -0.03(-0.19%) |