Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.58 | 15.85 | 15.54 | 15.59 | 71,953 | +0.31(+2.01%) |
Oct 30, 2002 | 15.03 | 15.43 | 14.97 | 15.28 | 26,714 | +0.16(+1.05%) |
Oct 29, 2002 | 15.13 | 15.21 | 14.77 | 15.12 | 40,169 | -0.26(-1.70%) |
Oct 28, 2002 | 15.28 | 15.59 | 15.21 | 15.38 | 60,643 | +0.02(+0.13%) |
Oct 25, 2002 | 15.36 | 15.53 | 15.18 | 15.36 | 23,789 | +0.21(+1.39%) |
Oct 24, 2002 | 15.17 | 15.33 | 15.08 | 15.15 | 50,308 | -0.02(-0.10%) |
Oct 23, 2002 | 15.13 | 15.23 | 15.01 | 15.17 | 127,917 | -0.47(-3.02%) |
Oct 22, 2002 | 15.59 | 16.08 | 15.46 | 15.64 | 185,440 | -0.03(-0.16%) |
Oct 21, 2002 | 15.23 | 15.73 | 15.23 | 15.67 | 183,881 | +0.38(+2.52%) |
Oct 18, 2002 | 15.26 | 15.33 | 15.08 | 15.28 | 121,677 | -0.28(-1.81%) |
Oct 17, 2002 | 15.87 | 15.87 | 15.26 | 15.56 | 27,104 | -0.13(-0.82%) |
Oct 16, 2002 | 15.90 | 15.95 | 15.58 | 15.69 | 277,868 | -0.48(-2.95%) |
Oct 15, 2002 | 15.72 | 16.20 | 15.63 | 16.17 | 168,866 | +0.69(+4.44%) |
Oct 14, 2002 | 15.31 | 15.60 | 15.31 | 15.48 | 212,935 | +0.24(+1.58%) |
Oct 11, 2002 | 15.01 | 15.57 | 14.74 | 15.24 | 258,954 | +0.01(+0.07%) |
Oct 10, 2002 | 14.46 | 15.24 | 14.44 | 15.23 | 143,711 | +0.57(+3.92%) |
Oct 09, 2002 | 14.60 | 14.85 | 14.55 | 14.66 | 65,323 | -0.09(-0.63%) |
Oct 08, 2002 | 14.67 | 14.77 | 14.41 | 14.75 | 188,755 | +0.36(+2.53%) |
Oct 07, 2002 | 14.56 | 14.67 | 14.38 | 14.38 | 72,343 | -0.36(-2.43%) |
Oct 04, 2002 | 14.90 | 14.97 | 14.66 | 14.74 | 94,572 | -0.51(-3.36%) |
Oct 03, 2002 | 15.33 | 15.64 | 15.10 | 15.26 | 46,408 | -0.05(-0.34%) |
Oct 02, 2002 | 15.38 | 15.84 | 15.31 | 15.31 | 179,591 | -0.19(-1.26%) |
Oct 01, 2002 | 14.90 | 15.52 | 14.79 | 15.50 | 482,029 | +0.89(+6.07%) |
Sep 30, 2002 | 14.42 | 14.77 | 14.18 | 14.62 | 381,411 | +0.10(+0.71%) |
Sep 27, 2002 | 14.61 | 14.90 | 14.36 | 14.51 | 169,646 | -0.32(-2.14%) |
Sep 26, 2002 | 14.46 | 14.97 | 14.17 | 14.83 | 57,523 | +0.73(+5.16%) |
Sep 25, 2002 | 13.85 | 14.23 | 13.69 | 14.10 | 132,597 | +0.67(+4.96%) |
Sep 24, 2002 | 13.00 | 13.59 | 13.00 | 13.44 | 119,532 | -0.13(-0.95%) |
Sep 23, 2002 | 13.62 | 13.67 | 13.31 | 13.56 | 212,740 | -0.49(-3.50%) |
Sep 20, 2002 | 14.14 | 14.28 | 13.74 | 14.06 | 27,689 | +0.16(+1.14%) |
Sep 19, 2002 | 13.67 | 14.18 | 13.67 | 13.90 | 119,142 | -0.44(-3.04%) |
Sep 18, 2002 | 14.31 | 14.49 | 14.12 | 14.33 | 81,898 | -0.15(-1.06%) |
Sep 17, 2002 | 14.53 | 14.56 | 14.36 | 14.49 | 31,004 | -0.10(-0.70%) |
Sep 16, 2002 | 14.44 | 14.62 | 14.23 | 14.59 | 153,266 | +0.12(+0.85%) |
Sep 13, 2002 | 14.64 | 14.67 | 14.15 | 14.47 | 385,506 | -0.53(-3.56%) |
Sep 12, 2002 | 15.13 | 15.14 | 14.90 | 15.00 | 391,746 | -0.49(-3.15%) |
Sep 11, 2002 | 15.67 | 15.67 | 15.46 | 15.49 | 19,499 | +0.57(+3.85%) |
Sep 10, 2002 | 14.66 | 14.94 | 14.66 | 14.91 | 388,431 | +0.29(+1.96%) |
Sep 09, 2002 | 14.45 | 14.67 | 14.41 | 14.63 | 434,255 | -0.19(-1.28%) |
Sep 06, 2002 | 14.36 | 14.83 | 14.29 | 14.82 | 118,362 | +0.58(+4.07%) |
Sep 05, 2002 | 13.97 | 14.67 | 13.80 | 14.24 | 151,511 | -0.23(-1.56%) |
Sep 04, 2002 | 14.05 | 14.46 | 14.05 | 14.46 | 164,381 | +0.59(+4.25%) |
Sep 03, 2002 | 14.00 | 14.00 | 13.59 | 13.87 | 243,549 | -1.72(-11.02%) |
Aug 30, 2002 | 15.11 | 15.62 | 15.08 | 15.59 | 179,396 | +0.51(+3.40%) |
Aug 29, 2002 | 14.95 | 15.22 | 14.87 | 15.08 | 105,492 | -0.36(-2.33%) |
Aug 28, 2002 | 15.44 | 15.53 | 15.28 | 15.44 | 54,013 | -0.46(-2.90%) |
Aug 27, 2002 | 15.55 | 16.10 | 15.54 | 15.90 | 35,489 | +0.38(+2.48%) |
Aug 26, 2002 | 15.95 | 16.10 | 15.33 | 15.51 | 72,733 | -0.34(-2.17%) |
Aug 23, 2002 | 15.72 | 15.87 | 15.69 | 15.86 | 218,590 | -0.30(-1.87%) |
Aug 22, 2002 | 15.84 | 16.26 | 15.69 | 16.16 | 115,437 | +0.24(+1.48%) |
Aug 21, 2002 | 15.82 | 15.94 | 15.62 | 15.92 | 97,497 | +0.38(+2.48%) |
Aug 20, 2002 | 15.64 | 15.72 | 15.54 | 15.54 | 48,358 | -0.87(-5.31%) |
Aug 16, 2002 | 16.23 | 16.56 | 16.14 | 16.41 | 150,926 | +0.08(+0.47%) |
Aug 15, 2002 | 16.36 | 16.49 | 16.23 | 16.33 | 79,363 | -0.12(-0.72%) |
Aug 14, 2002 | 16.35 | 16.56 | 15.95 | 16.45 | 232,044 | +0.14(+0.88%) |
Aug 13, 2002 | 15.98 | 16.82 | 15.97 | 16.31 | 288,008 | +0.11(+0.70%) |
Aug 12, 2002 | 15.95 | 16.26 | 15.69 | 16.20 | 255,249 | -0.01(-0.06%) |
Aug 07, 2002 | 15.99 | 16.21 | 15.94 | 16.21 | 294,248 | +0.72(+4.64%) |
Aug 06, 2002 | 14.82 | 15.59 | 14.82 | 15.49 | 279,233 | +0.76(+5.15%) |
Aug 05, 2002 | 15.28 | 15.36 | 14.73 | 14.73 | 431,915 | -0.04(-0.28%) |
Aug 02, 2002 | 14.97 | 15.13 | 14.77 | 14.77 | 46,408 | +0.05(+0.35%) |