Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.90 | 18.33 | 17.05 | 17.22 | 793,599 | -0.59(-3.34%) |
Oct 30, 2002 | 17.41 | 18.34 | 17.12 | 17.82 | 648,773 | +0.42(+2.42%) |
Oct 29, 2002 | 17.63 | 17.65 | 16.75 | 17.40 | 619,097 | -0.13(-0.72%) |
Oct 28, 2002 | 18.26 | 18.30 | 17.52 | 17.52 | 383,413 | -0.53(-2.92%) |
Oct 25, 2002 | 18.00 | 18.25 | 17.49 | 18.05 | 493,588 | -0.06(-0.35%) |
Oct 24, 2002 | 18.38 | 18.73 | 17.92 | 18.11 | 605,209 | -0.22(-1.19%) |
Oct 23, 2002 | 18.00 | 18.46 | 17.73 | 18.33 | 572,581 | +0.38(+2.13%) |
Oct 22, 2002 | 18.52 | 18.52 | 17.63 | 17.95 | 706,352 | -0.64(-3.46%) |
Oct 21, 2002 | 18.10 | 19.06 | 18.05 | 18.59 | 1,006,653 | +0.50(+2.78%) |
Oct 18, 2002 | 17.36 | 18.09 | 16.93 | 18.09 | 940,059 | +0.68(+3.89%) |
Oct 17, 2002 | 17.54 | 18.02 | 16.45 | 17.41 | 2,090,954 | +1.51(+9.52%) |
Oct 16, 2002 | 16.75 | 16.76 | 15.19 | 15.90 | 1,453,640 | -1.08(-6.35%) |
Oct 15, 2002 | 16.42 | 17.22 | 16.42 | 16.98 | 686,779 | +0.86(+5.31%) |
Oct 14, 2002 | 15.89 | 16.36 | 15.22 | 16.12 | 563,386 | +0.18(+1.12%) |
Oct 11, 2002 | 15.24 | 16.61 | 15.20 | 15.94 | 782,952 | +0.86(+5.68%) |
Oct 10, 2002 | 14.69 | 15.71 | 14.63 | 15.09 | 1,078,911 | +0.57(+3.90%) |
Oct 09, 2002 | 14.13 | 14.95 | 14.03 | 14.52 | 1,451,470 | +0.49(+3.52%) |
Oct 08, 2002 | 13.84 | 14.32 | 13.41 | 14.03 | 823,785 | +0.65(+4.88%) |
Oct 07, 2002 | 14.32 | 14.69 | 13.21 | 13.37 | 1,058,856 | -0.85(-5.96%) |
Oct 04, 2002 | 14.16 | 15.07 | 14.16 | 14.22 | 2,713,092 | +0.12(+0.86%) |
Oct 03, 2002 | 15.38 | 15.45 | 13.77 | 14.10 | 2,416,534 | -1.28(-8.30%) |
Oct 02, 2002 | 15.62 | 16.37 | 15.30 | 15.38 | 1,226,824 | -0.24(-1.55%) |
Oct 01, 2002 | 17.09 | 17.14 | 14.00 | 15.62 | 4,086,258 | -1.41(-8.29%) |
Sep 30, 2002 | 17.30 | 17.40 | 16.93 | 17.03 | 409,256 | -0.38(-2.17%) |
Sep 27, 2002 | 17.63 | 17.88 | 17.27 | 17.41 | 338,445 | -0.22(-1.24%) |
Sep 26, 2002 | 17.81 | 17.97 | 17.25 | 17.63 | 224,734 | -0.07(-0.41%) |
Sep 25, 2002 | 17.53 | 18.02 | 17.30 | 17.70 | 289,034 | +0.34(+1.98%) |
Sep 24, 2002 | 17.48 | 17.86 | 16.95 | 17.35 | 441,194 | -0.13(-0.75%) |
Sep 23, 2002 | 18.42 | 18.43 | 17.48 | 17.49 | 341,029 | -0.92(-5.01%) |
Sep 20, 2002 | 18.47 | 18.57 | 18.23 | 18.41 | 580,456 | -0.01(-0.05%) |
Sep 19, 2002 | 18.40 | 18.65 | 18.37 | 18.42 | 906,630 | -0.26(-1.37%) |
Sep 18, 2002 | 18.43 | 18.74 | 18.36 | 18.68 | 662,867 | +0.25(+1.34%) |
Sep 17, 2002 | 18.37 | 18.59 | 18.16 | 18.43 | 619,931 | +0.09(+0.50%) |
Sep 16, 2002 | 18.42 | 18.42 | 18.12 | 18.34 | 227,214 | -0.04(-0.21%) |
Sep 13, 2002 | 18.14 | 18.45 | 17.85 | 18.38 | 476,990 | +0.18(+1.01%) |
Sep 12, 2002 | 18.52 | 18.52 | 18.14 | 18.19 | 238,586 | -0.40(-2.16%) |
Sep 11, 2002 | 18.69 | 19.15 | 18.53 | 18.59 | 184,315 | -0.07(-0.39%) |
Sep 10, 2002 | 18.55 | 19.00 | 18.52 | 18.67 | 329,034 | +0.01(+0.05%) |
Sep 09, 2002 | 18.69 | 18.76 | 18.17 | 18.66 | 243,548 | -0.04(-0.21%) |
Sep 06, 2002 | 18.15 | 18.82 | 17.95 | 18.69 | 424,224 | +0.81(+4.52%) |
Sep 05, 2002 | 17.98 | 18.02 | 17.65 | 17.89 | 323,146 | -0.15(-0.80%) |
Sep 04, 2002 | 17.66 | 18.17 | 17.57 | 18.03 | 415,600 | +0.37(+2.11%) |
Sep 03, 2002 | 18.07 | 18.07 | 17.46 | 17.66 | 498,503 | -0.41(-2.28%) |
Aug 30, 2002 | 18.16 | 18.33 | 17.97 | 18.07 | 307,753 | -0.16(-0.90%) |
Aug 29, 2002 | 17.90 | 18.40 | 17.39 | 18.23 | 624,681 | +0.27(+1.48%) |
Aug 28, 2002 | 18.86 | 18.86 | 17.70 | 17.97 | 618,321 | -0.89(-4.74%) |
Aug 27, 2002 | 19.59 | 19.59 | 18.74 | 18.86 | 532,993 | -0.60(-3.11%) |
Aug 26, 2002 | 19.33 | 19.69 | 19.02 | 19.47 | 398,564 | +0.19(+1.00%) |
Aug 23, 2002 | 19.25 | 19.53 | 19.21 | 19.27 | 592,694 | -0.02(-0.13%) |
Aug 22, 2002 | 18.84 | 19.44 | 18.65 | 19.30 | 433,921 | +0.51(+2.73%) |
Aug 21, 2002 | 18.43 | 18.96 | 18.21 | 18.79 | 488,978 | +0.45(+2.43%) |
Aug 20, 2002 | 18.54 | 18.77 | 18.15 | 18.34 | 942,411 | +0.44(+2.48%) |
Aug 16, 2002 | 18.27 | 18.27 | 17.74 | 17.90 | 51,748,872 | -0.38(-2.09%) |
Aug 15, 2002 | 19.14 | 19.27 | 18.08 | 18.28 | 759,073 | -0.77(-4.06%) |
Aug 14, 2002 | 18.39 | 19.21 | 17.98 | 19.05 | 1,001,587 | +0.74(+4.04%) |
Aug 13, 2002 | 17.66 | 18.48 | 17.57 | 18.31 | 1,864,775 | +0.65(+3.67%) |
Aug 12, 2002 | 18.14 | 18.14 | 17.20 | 17.66 | 1,281,937 | -1.68(-8.70%) |
Aug 07, 2002 | 19.95 | 20.17 | 18.80 | 19.35 | 497,570 | -0.58(-2.93%) |
Aug 06, 2002 | 19.70 | 20.24 | 19.01 | 19.93 | 702,869 | +0.53(+2.74%) |
Aug 05, 2002 | 19.78 | 19.78 | 19.03 | 19.40 | 535,814 | -0.58(-2.88%) |
Aug 02, 2002 | 20.65 | 20.75 | 19.65 | 19.98 | 380,463 | -0.70(-3.39%) |