Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.09 | 16.27 | 15.90 | 16.07 | 331,190 | -0.09(-0.55%) |
Oct 30, 2002 | 15.94 | 16.37 | 15.91 | 16.16 | 111,933 | +0.29(+1.82%) |
Oct 29, 2002 | 15.96 | 15.97 | 15.74 | 15.87 | 209,080 | -0.09(-0.59%) |
Oct 28, 2002 | 16.49 | 16.49 | 15.91 | 15.96 | 114,159 | -0.47(-2.83%) |
Oct 25, 2002 | 16.30 | 16.54 | 16.16 | 16.43 | 141,666 | +0.23(+1.40%) |
Oct 24, 2002 | 16.60 | 16.72 | 16.20 | 16.20 | 186,662 | -0.40(-2.42%) |
Oct 23, 2002 | 16.01 | 16.65 | 16.01 | 16.60 | 293,985 | +0.73(+4.60%) |
Oct 22, 2002 | 16.16 | 16.16 | 15.82 | 15.87 | 141,666 | -0.35(-2.13%) |
Oct 21, 2002 | 15.91 | 16.33 | 15.80 | 16.22 | 157,406 | +0.10(+0.62%) |
Oct 18, 2002 | 16.35 | 16.42 | 16.10 | 16.12 | 107,163 | -0.16(-0.97%) |
Oct 17, 2002 | 15.88 | 16.37 | 15.88 | 16.28 | 99,055 | +0.62(+3.94%) |
Oct 16, 2002 | 16.16 | 16.17 | 15.63 | 15.66 | 164,402 | -0.65(-4.01%) |
Oct 15, 2002 | 15.28 | 16.52 | 15.28 | 16.31 | 226,252 | +1.14(+7.50%) |
Oct 14, 2002 | 15.26 | 15.30 | 15.13 | 15.18 | 183,800 | -0.08(-0.54%) |
Oct 11, 2002 | 15.19 | 15.57 | 15.16 | 15.26 | 214,009 | +0.40(+2.67%) |
Oct 10, 2002 | 14.72 | 14.88 | 14.39 | 14.86 | 277,926 | +0.16(+1.11%) |
Oct 09, 2002 | 15.35 | 15.35 | 14.69 | 14.70 | 86,812 | -0.73(-4.73%) |
Oct 08, 2002 | 14.97 | 15.59 | 14.78 | 15.43 | 103,506 | +0.54(+3.63%) |
Oct 07, 2002 | 15.50 | 15.55 | 14.88 | 14.89 | 71,389 | -0.68(-4.36%) |
Oct 04, 2002 | 16.23 | 16.23 | 15.37 | 15.57 | 165,038 | -0.55(-3.40%) |
Oct 03, 2002 | 16.01 | 16.32 | 15.94 | 16.11 | 139,917 | +0.16(+1.03%) |
Oct 02, 2002 | 16.39 | 16.60 | 15.95 | 15.95 | 143,574 | -0.50(-3.06%) |
Oct 01, 2002 | 15.91 | 16.45 | 15.53 | 16.45 | 63,598 | +0.45(+2.79%) |
Sep 30, 2002 | 16.07 | 16.17 | 15.58 | 16.01 | 139,599 | -0.16(-0.97%) |
Sep 27, 2002 | 16.38 | 16.67 | 16.13 | 16.16 | 107,322 | -0.35(-2.13%) |
Sep 26, 2002 | 16.13 | 16.52 | 16.13 | 16.52 | 94,126 | +0.39(+2.42%) |
Sep 25, 2002 | 15.82 | 16.26 | 15.82 | 16.13 | 192,545 | +0.42(+2.68%) |
Sep 24, 2002 | 15.91 | 15.98 | 15.70 | 15.70 | 173,465 | -0.45(-2.77%) |
Sep 23, 2002 | 16.45 | 16.56 | 16.02 | 16.15 | 77,590 | -0.36(-2.17%) |
Sep 20, 2002 | 16.66 | 16.70 | 16.38 | 16.51 | 201,131 | +0.01(+0.04%) |
Sep 19, 2002 | 16.32 | 17.03 | 16.32 | 16.50 | 154,703 | +0.10(+0.61%) |
Sep 18, 2002 | 16.42 | 16.50 | 16.23 | 16.40 | 145,164 | -0.07(-0.42%) |
Sep 17, 2002 | 16.65 | 16.65 | 16.32 | 16.47 | 206,059 | -0.18(-1.06%) |
Sep 16, 2002 | 16.86 | 16.88 | 16.63 | 16.65 | 66,619 | -0.18(-1.08%) |
Sep 13, 2002 | 16.67 | 16.87 | 16.47 | 16.83 | 165,197 | +0.23(+1.36%) |
Sep 12, 2002 | 17.52 | 17.52 | 16.60 | 16.60 | 301,776 | -0.98(-5.58%) |
Sep 11, 2002 | 17.48 | 17.67 | 17.46 | 17.59 | 146,436 | +0.13(+0.72%) |
Sep 10, 2002 | 17.86 | 17.86 | 17.04 | 17.46 | 160,745 | -0.40(-2.25%) |
Sep 09, 2002 | 17.72 | 17.89 | 17.50 | 17.86 | 63,598 | +0.08(+0.42%) |
Sep 06, 2002 | 17.23 | 17.81 | 17.23 | 17.79 | 2,082,859 | +0.60(+3.48%) |
Sep 05, 2002 | 17.11 | 17.32 | 17.04 | 17.19 | 144,687 | +0.03(+0.18%) |
Sep 04, 2002 | 17.11 | 17.16 | 16.86 | 17.16 | 389,860 | +0.14(+0.81%) |
Sep 03, 2002 | 17.17 | 17.23 | 16.75 | 17.02 | 133,239 | -0.26(-1.49%) |
Aug 30, 2002 | 17.47 | 17.48 | 17.25 | 17.28 | 158,519 | -0.21(-1.19%) |
Aug 29, 2002 | 17.48 | 17.56 | 17.23 | 17.48 | 65,665 | +0.08(+0.43%) |
Aug 28, 2002 | 17.79 | 17.79 | 17.23 | 17.41 | 190,796 | -0.43(-2.40%) |
Aug 27, 2002 | 17.36 | 18.03 | 17.33 | 17.84 | 226,570 | +0.48(+2.75%) |
Aug 26, 2002 | 17.26 | 17.36 | 17.17 | 17.36 | 175,850 | +0.03(+0.18%) |
Aug 23, 2002 | 17.64 | 17.64 | 17.29 | 17.33 | 78,703 | -0.31(-1.78%) |
Aug 22, 2002 | 17.61 | 17.86 | 17.52 | 17.64 | 96,034 | +0.04(+0.21%) |
Aug 21, 2002 | 17.52 | 17.60 | 17.42 | 17.60 | 197,156 | +0.20(+1.12%) |
Aug 20, 2002 | 17.67 | 17.74 | 17.30 | 17.41 | 94,444 | +0.05(+0.29%) |
Aug 16, 2002 | 17.04 | 17.36 | 16.82 | 17.36 | 118,611 | +0.25(+1.47%) |
Aug 15, 2002 | 16.70 | 17.27 | 16.69 | 17.11 | 165,992 | +0.42(+2.49%) |
Aug 14, 2002 | 16.27 | 16.69 | 16.06 | 16.69 | 158,360 | +0.43(+2.63%) |
Aug 13, 2002 | 16.56 | 16.67 | 16.23 | 16.26 | 90,946 | -0.30(-1.82%) |
Aug 12, 2002 | 16.64 | 16.82 | 16.25 | 16.57 | 188,411 | -0.47(-2.73%) |
Aug 07, 2002 | 16.64 | 17.04 | 16.54 | 17.03 | 169,172 | +0.49(+2.97%) |
Aug 06, 2002 | 16.10 | 16.60 | 16.10 | 16.54 | 82,996 | +0.50(+3.14%) |
Aug 05, 2002 | 16.35 | 16.35 | 15.98 | 16.04 | 96,670 | -0.34(-2.07%) |
Aug 02, 2002 | 16.93 | 16.93 | 16.31 | 16.38 | 103,188 | -0.55(-3.27%) |