Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 18.48 | 18.48 | 17.06 | 17.66 | 1,265,085 | -1.59(-8.28%) |
Oct 30, 2002 | 18.92 | 19.43 | 18.73 | 19.25 | 124,314 | +0.40(+2.12%) |
Oct 29, 2002 | 18.93 | 18.94 | 18.58 | 18.85 | 106,452 | -0.08(-0.44%) |
Oct 28, 2002 | 19.49 | 19.55 | 18.77 | 18.94 | 129,109 | -0.56(-2.87%) |
Oct 25, 2002 | 18.77 | 19.54 | 18.77 | 19.49 | 125,273 | +0.68(+3.64%) |
Oct 24, 2002 | 19.19 | 19.19 | 18.69 | 18.81 | 154,164 | -0.38(-1.96%) |
Oct 23, 2002 | 19.02 | 19.23 | 18.94 | 19.19 | 104,534 | +0.08(+0.44%) |
Oct 22, 2002 | 19.24 | 19.37 | 18.87 | 19.10 | 107,052 | -0.11(-0.56%) |
Oct 21, 2002 | 19.22 | 19.28 | 18.98 | 19.21 | 105,373 | -0.01(-0.04%) |
Oct 18, 2002 | 19.27 | 19.77 | 18.99 | 19.22 | 491,504 | +0.03(+0.13%) |
Oct 17, 2002 | 18.40 | 19.29 | 18.40 | 19.19 | 150,328 | +0.82(+4.45%) |
Oct 16, 2002 | 18.74 | 18.74 | 18.21 | 18.38 | 136,062 | -0.33(-1.78%) |
Oct 15, 2002 | 18.14 | 18.93 | 18.09 | 18.71 | 200,198 | +0.78(+4.37%) |
Oct 14, 2002 | 17.74 | 17.93 | 17.60 | 17.93 | 102,137 | +0.27(+1.51%) |
Oct 11, 2002 | 17.32 | 18.05 | 17.25 | 17.66 | 35,963 | +0.33(+1.88%) |
Oct 10, 2002 | 16.89 | 17.37 | 16.68 | 17.33 | 167,591 | +0.38(+2.21%) |
Oct 09, 2002 | 17.57 | 17.60 | 16.85 | 16.96 | 144,574 | -0.61(-3.47%) |
Oct 08, 2002 | 17.51 | 17.71 | 17.21 | 17.57 | 243,474 | +0.08(+0.48%) |
Oct 07, 2002 | 17.68 | 17.83 | 17.38 | 17.48 | 4,339,627 | -0.45(-2.51%) |
Oct 04, 2002 | 18.52 | 18.52 | 17.93 | 17.93 | 173,345 | -0.40(-2.18%) |
Oct 03, 2002 | 18.81 | 19.09 | 18.28 | 18.34 | 446,310 | -0.56(-2.96%) |
Oct 02, 2002 | 19.60 | 19.76 | 18.88 | 18.89 | 166,272 | -0.75(-3.82%) |
Oct 01, 2002 | 18.71 | 19.71 | 18.58 | 19.64 | 288,669 | +0.96(+5.13%) |
Sep 30, 2002 | 18.44 | 18.75 | 18.28 | 18.69 | 334,463 | +0.21(+1.13%) |
Sep 27, 2002 | 18.89 | 18.89 | 18.44 | 18.48 | 149,968 | -0.41(-2.16%) |
Sep 26, 2002 | 18.87 | 19.08 | 18.64 | 18.89 | 212,425 | +0.02(+0.13%) |
Sep 25, 2002 | 18.84 | 18.96 | 18.48 | 18.86 | 217,221 | -0.06(-0.31%) |
Sep 24, 2002 | 19.06 | 19.06 | 18.51 | 18.92 | 275,242 | -0.18(-0.96%) |
Sep 23, 2002 | 19.10 | 19.19 | 19.02 | 19.10 | 84,514 | -0.10(-0.52%) |
Sep 20, 2002 | 19.48 | 19.48 | 18.98 | 19.20 | 301,855 | -0.15(-0.78%) |
Sep 19, 2002 | 19.44 | 19.58 | 19.31 | 19.35 | 155,243 | -0.13(-0.64%) |
Sep 18, 2002 | 19.69 | 19.80 | 19.35 | 19.48 | 2,205,777 | -0.21(-1.06%) |
Sep 17, 2002 | 20.23 | 20.44 | 19.69 | 19.69 | 154,404 | -0.48(-2.36%) |
Sep 16, 2002 | 19.77 | 20.19 | 19.77 | 20.16 | 184,134 | +0.13(+0.67%) |
Sep 13, 2002 | 19.94 | 20.11 | 19.77 | 20.03 | 97,341 | +0.03(+0.12%) |
Sep 12, 2002 | 20.40 | 20.52 | 19.81 | 20.00 | 229,568 | -0.42(-2.04%) |
Sep 11, 2002 | 20.23 | 20.49 | 20.17 | 20.42 | 373,423 | +0.40(+2.00%) |
Sep 10, 2002 | 19.61 | 20.09 | 19.48 | 20.02 | 460,336 | +0.41(+2.08%) |
Sep 09, 2002 | 19.57 | 19.77 | 19.31 | 19.61 | 302,215 | +0.13(+0.64%) |
Sep 06, 2002 | 19.35 | 19.57 | 19.27 | 19.49 | 287,230 | +0.22(+1.13%) |
Sep 05, 2002 | 19.54 | 19.73 | 19.27 | 19.27 | 287,470 | -0.35(-1.79%) |
Sep 04, 2002 | 19.89 | 19.89 | 19.31 | 19.62 | 959,033 | -0.36(-1.80%) |
Sep 03, 2002 | 20.19 | 20.23 | 19.73 | 19.98 | 252,465 | -0.13(-0.62%) |
Aug 30, 2002 | 20.06 | 20.37 | 19.98 | 20.10 | 149,369 | -0.08(-0.41%) |
Aug 29, 2002 | 20.20 | 20.40 | 19.99 | 20.19 | 227,171 | -0.04(-0.21%) |
Aug 28, 2002 | 20.44 | 20.45 | 20.06 | 20.23 | 443,553 | -0.21(-1.02%) |
Aug 27, 2002 | 20.79 | 20.85 | 20.44 | 20.44 | 117,841 | -0.35(-1.69%) |
Aug 26, 2002 | 20.45 | 20.79 | 20.42 | 20.79 | 116,282 | +0.33(+1.63%) |
Aug 23, 2002 | 20.83 | 20.83 | 20.44 | 20.45 | 292,864 | -0.38(-1.80%) |
Aug 22, 2002 | 20.17 | 20.83 | 20.17 | 20.83 | 323,673 | +0.45(+2.21%) |
Aug 21, 2002 | 20.11 | 20.75 | 20.07 | 20.38 | 443,553 | +0.29(+1.45%) |
Aug 20, 2002 | 20.20 | 20.20 | 19.89 | 20.09 | 106,692 | +0.04(+0.21%) |
Aug 16, 2002 | 19.81 | 20.19 | 19.69 | 20.05 | 238,319 | +0.22(+1.09%) |
Aug 15, 2002 | 19.61 | 19.96 | 19.44 | 19.83 | 179,219 | +0.32(+1.62%) |
Aug 14, 2002 | 19.23 | 19.69 | 18.79 | 19.51 | 177,061 | +0.39(+2.05%) |
Aug 13, 2002 | 19.77 | 19.77 | 19.08 | 19.12 | 203,794 | -0.48(-2.43%) |
Aug 12, 2002 | 19.35 | 19.84 | 18.93 | 19.59 | 122,996 | +0.35(+1.82%) |
Aug 07, 2002 | 19.23 | 19.27 | 18.59 | 19.24 | 220,577 | +0.13(+0.70%) |
Aug 06, 2002 | 18.48 | 19.14 | 18.39 | 19.11 | 195,163 | +0.74(+4.04%) |
Aug 05, 2002 | 18.38 | 18.62 | 18.25 | 18.37 | 182,456 | +0.00(+0.00%) |
Aug 02, 2002 | 18.98 | 18.98 | 18.18 | 18.37 | 176,222 | -0.58(-3.04%) |