Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 18.62 | 16.99 | 15.85 | 16.08 | 537,508 | -2.53(-13.59%) |
Oct 30, 2002 | 18.39 | 19.08 | 18.39 | 18.61 | 74,482 | +0.24(+1.30%) |
Oct 29, 2002 | 17.85 | 18.38 | 17.85 | 18.38 | 38,236 | +0.52(+2.89%) |
Oct 28, 2002 | 18.33 | 18.33 | 17.85 | 17.86 | 49,026 | -0.52(-2.80%) |
Oct 25, 2002 | 17.76 | 18.38 | 17.74 | 18.38 | 56,778 | +0.49(+2.72%) |
Oct 24, 2002 | 17.66 | 17.99 | 17.66 | 17.89 | 63,168 | -0.11(-0.58%) |
Oct 23, 2002 | 17.28 | 18.23 | 16.42 | 17.99 | 150,012 | +0.62(+3.57%) |
Oct 22, 2002 | 18.71 | 18.71 | 17.37 | 17.37 | 52,692 | -1.37(-7.33%) |
Oct 21, 2002 | 18.67 | 18.76 | 18.47 | 18.75 | 16,132 | +0.05(+0.26%) |
Oct 18, 2002 | 19.10 | 19.19 | 18.58 | 18.70 | 36,560 | -0.31(-1.61%) |
Oct 17, 2002 | 18.42 | 19.14 | 18.42 | 19.01 | 35,826 | +0.65(+3.54%) |
Oct 16, 2002 | 19.35 | 19.39 | 18.27 | 18.36 | 67,673 | -1.02(-5.27%) |
Oct 15, 2002 | 18.53 | 19.38 | 18.53 | 19.38 | 42,217 | +0.92(+4.96%) |
Oct 14, 2002 | 18.53 | 18.53 | 18.39 | 18.46 | 34,255 | -0.10(-0.51%) |
Oct 11, 2002 | 18.14 | 18.76 | 18.13 | 18.56 | 111,671 | +0.42(+2.32%) |
Oct 10, 2002 | 18.44 | 18.50 | 18.01 | 18.14 | 72,177 | -0.24(-1.30%) |
Oct 09, 2002 | 18.88 | 18.88 | 18.38 | 18.38 | 71,968 | -0.53(-2.83%) |
Oct 08, 2002 | 18.85 | 18.98 | 18.14 | 18.91 | 84,539 | +0.15(+0.81%) |
Oct 07, 2002 | 19.09 | 19.09 | 18.61 | 18.76 | 14,875 | -0.42(-2.19%) |
Oct 04, 2002 | 19.23 | 19.38 | 19.00 | 19.18 | 31,112 | -0.03(-0.15%) |
Oct 03, 2002 | 19.66 | 19.78 | 19.19 | 19.21 | 32,474 | -0.51(-2.57%) |
Oct 02, 2002 | 20.46 | 20.51 | 19.71 | 19.71 | 85,272 | -0.76(-3.73%) |
Oct 01, 2002 | 19.66 | 20.48 | 19.57 | 20.48 | 112,090 | +0.85(+4.33%) |
Sep 30, 2002 | 19.43 | 19.86 | 19.11 | 19.63 | 4,871,206 | +0.17(+0.88%) |
Sep 27, 2002 | 19.57 | 19.66 | 19.38 | 19.45 | 29,436 | -0.11(-0.59%) |
Sep 26, 2002 | 19.33 | 19.57 | 19.28 | 19.57 | 70,920 | +0.24(+1.23%) |
Sep 25, 2002 | 19.26 | 19.54 | 19.09 | 19.33 | 36,350 | +0.18(+0.95%) |
Sep 24, 2002 | 19.09 | 19.29 | 18.99 | 19.15 | 91,348 | +0.06(+0.30%) |
Sep 23, 2002 | 19.90 | 19.90 | 19.09 | 19.09 | 41,588 | -0.83(-4.17%) |
Sep 20, 2002 | 19.96 | 20.19 | 19.76 | 19.92 | 114,604 | +0.15(+0.77%) |
Sep 19, 2002 | 20.19 | 20.24 | 19.76 | 19.77 | 40,541 | -0.46(-2.27%) |
Sep 18, 2002 | 20.19 | 20.48 | 20.14 | 20.23 | 41,379 | +0.01(+0.05%) |
Sep 17, 2002 | 20.36 | 20.61 | 20.22 | 20.22 | 42,950 | -0.11(-0.52%) |
Sep 16, 2002 | 20.52 | 20.76 | 20.32 | 20.32 | 19,380 | -0.20(-0.98%) |
Sep 13, 2002 | 20.56 | 20.67 | 20.43 | 20.52 | 154,516 | -0.05(-0.23%) |
Sep 12, 2002 | 20.70 | 20.70 | 20.00 | 20.57 | 141,003 | -0.15(-0.74%) |
Sep 11, 2002 | 20.86 | 20.86 | 20.62 | 20.72 | 68,406 | -0.28(-1.32%) |
Sep 10, 2002 | 20.99 | 21.00 | 20.75 | 21.00 | 64,111 | +0.02(+0.09%) |
Sep 09, 2002 | 20.99 | 21.00 | 20.52 | 20.98 | 133,984 | -0.01(-0.05%) |
Sep 06, 2002 | 20.32 | 21.00 | 20.32 | 20.99 | 121,204 | +0.19(+0.92%) |
Sep 05, 2002 | 20.71 | 20.80 | 20.39 | 20.80 | 69,034 | -0.06(-0.27%) |
Sep 04, 2002 | 19.76 | 20.86 | 19.76 | 20.86 | 62,854 | +1.12(+5.66%) |
Sep 03, 2002 | 20.11 | 20.14 | 19.47 | 19.74 | 20,951 | -0.37(-1.85%) |
Aug 30, 2002 | 20.55 | 20.81 | 20.11 | 20.11 | 83,805 | -0.46(-2.23%) |
Aug 29, 2002 | 19.95 | 20.76 | 19.90 | 20.57 | 79,405 | +0.62(+3.11%) |
Aug 28, 2002 | 19.99 | 20.14 | 19.94 | 19.95 | 43,997 | +0.00(+0.00%) |
Aug 27, 2002 | 20.71 | 20.81 | 19.94 | 19.95 | 20,951 | -0.76(-3.69%) |
Aug 26, 2002 | 20.53 | 20.76 | 20.05 | 20.71 | 30,170 | +0.19(+0.93%) |
Aug 23, 2002 | 20.57 | 20.95 | 20.52 | 20.52 | 56,149 | -0.29(-1.38%) |
Aug 22, 2002 | 20.48 | 20.98 | 20.32 | 20.81 | 43,369 | +0.29(+1.39%) |
Aug 21, 2002 | 20.09 | 20.52 | 20.09 | 20.52 | 98,681 | +0.49(+2.43%) |
Aug 20, 2002 | 20.64 | 20.86 | 19.95 | 20.04 | 38,760 | -0.63(-3.05%) |
Aug 16, 2002 | 20.03 | 20.91 | 20.03 | 20.67 | 61,178 | +0.54(+2.70%) |
Aug 15, 2002 | 20.52 | 20.86 | 20.12 | 20.12 | 64,739 | -0.39(-1.91%) |
Aug 14, 2002 | 19.52 | 20.51 | 19.33 | 20.51 | 78,777 | +1.00(+5.14%) |
Aug 13, 2002 | 20.16 | 20.52 | 19.50 | 19.51 | 67,987 | -0.64(-3.17%) |
Aug 12, 2002 | 19.66 | 20.52 | 19.47 | 20.15 | 4,776,925 | +1.55(+8.31%) |
Aug 07, 2002 | 18.81 | 18.95 | 18.44 | 18.60 | 43,683 | -0.10(-0.51%) |
Aug 06, 2002 | 18.21 | 19.14 | 18.21 | 18.70 | 61,387 | +0.53(+2.94%) |
Aug 05, 2002 | 18.23 | 18.27 | 17.76 | 18.17 | 88,624 | -0.16(-0.89%) |
Aug 02, 2002 | 19.04 | 19.04 | 18.25 | 18.33 | 209,514 | -0.72(-3.76%) |