Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 20.74 | 20.75 | 20.18 | 20.29 | 57,025 | -0.15(-0.71%) |
Oct 30, 2002 | 20.34 | 20.76 | 19.92 | 20.43 | 43,614 | +0.27(+1.32%) |
Oct 29, 2002 | 20.48 | 20.74 | 19.93 | 20.17 | 66,821 | -0.31(-1.51%) |
Oct 28, 2002 | 20.32 | 20.97 | 20.24 | 20.48 | 66,121 | +0.15(+0.76%) |
Oct 25, 2002 | 20.21 | 20.39 | 19.99 | 20.32 | 100,465 | +0.10(+0.51%) |
Oct 24, 2002 | 20.84 | 21.01 | 20.20 | 20.22 | 95,975 | -0.33(-1.61%) |
Oct 23, 2002 | 20.63 | 20.82 | 20.15 | 20.55 | 148,550 | -0.29(-1.37%) |
Oct 22, 2002 | 20.26 | 21.14 | 20.26 | 20.84 | 129,911 | +0.25(+1.20%) |
Oct 21, 2002 | 19.80 | 20.71 | 19.63 | 20.59 | 110,203 | +0.61(+3.05%) |
Oct 18, 2002 | 19.54 | 20.15 | 19.54 | 19.98 | 57,258 | +0.45(+2.28%) |
Oct 17, 2002 | 18.44 | 19.68 | 18.44 | 19.53 | 51,515 | +1.33(+7.30%) |
Oct 16, 2002 | 19.29 | 19.50 | 18.18 | 18.20 | 47,506 | -1.14(-5.90%) |
Oct 15, 2002 | 17.87 | 19.48 | 17.67 | 19.35 | 69,503 | +1.47(+8.25%) |
Oct 14, 2002 | 17.32 | 17.92 | 17.18 | 17.87 | 36,850 | +0.46(+2.66%) |
Oct 11, 2002 | 17.36 | 17.88 | 17.15 | 17.41 | 88,992 | +0.62(+3.68%) |
Oct 10, 2002 | 15.52 | 16.79 | 15.32 | 16.79 | 62,446 | +1.34(+8.66%) |
Oct 09, 2002 | 16.04 | 16.04 | 15.45 | 15.45 | 70,203 | -0.67(-4.15%) |
Oct 08, 2002 | 16.49 | 16.70 | 15.96 | 16.12 | 100,962 | -0.57(-3.39%) |
Oct 07, 2002 | 17.40 | 17.40 | 16.38 | 16.69 | 66,704 | -0.65(-3.76%) |
Oct 04, 2002 | 17.95 | 17.95 | 16.87 | 17.34 | 66,500 | -0.58(-3.25%) |
Oct 03, 2002 | 18.24 | 18.41 | 17.80 | 17.92 | 68,678 | -0.24(-1.32%) |
Oct 02, 2002 | 18.69 | 18.69 | 18.01 | 18.16 | 107,054 | -0.48(-2.58%) |
Oct 01, 2002 | 18.90 | 18.90 | 17.96 | 18.64 | 64,372 | +0.06(+0.32%) |
Sep 30, 2002 | 19.07 | 19.37 | 18.31 | 18.58 | 77,359 | -0.15(-0.78%) |
Sep 27, 2002 | 18.87 | 19.51 | 18.73 | 18.73 | 54,926 | -0.55(-2.85%) |
Sep 26, 2002 | 18.64 | 19.29 | 18.61 | 19.28 | 42,215 | +0.68(+3.64%) |
Sep 25, 2002 | 17.70 | 18.65 | 17.59 | 18.60 | 58,774 | +1.07(+6.11%) |
Sep 24, 2002 | 17.58 | 17.83 | 17.20 | 17.53 | 68,397 | -0.33(-1.82%) |
Sep 23, 2002 | 18.21 | 18.26 | 17.57 | 17.85 | 73,183 | -0.51(-2.76%) |
Sep 20, 2002 | 18.61 | 18.74 | 18.19 | 18.36 | 323,731 | -0.25(-1.34%) |
Sep 19, 2002 | 18.82 | 18.87 | 18.50 | 18.61 | 154,750 | -0.42(-2.21%) |
Sep 18, 2002 | 18.82 | 19.33 | 18.48 | 19.03 | 86,646 | +0.10(+0.54%) |
Sep 17, 2002 | 18.90 | 19.14 | 18.82 | 18.93 | 79,532 | +0.05(+0.27%) |
Sep 16, 2002 | 19.40 | 19.41 | 18.82 | 18.87 | 3,964,978 | -0.46(-2.39%) |
Sep 13, 2002 | 18.82 | 19.39 | 18.77 | 19.34 | 44,314 | +0.51(+2.73%) |
Sep 12, 2002 | 19.08 | 19.41 | 18.78 | 18.82 | 58,728 | -0.46(-2.40%) |
Sep 11, 2002 | 19.33 | 20.11 | 19.08 | 19.29 | 57,492 | -0.23(-1.19%) |
Sep 10, 2002 | 19.83 | 20.04 | 19.33 | 19.52 | 67,987 | -0.33(-1.64%) |
Sep 09, 2002 | 19.40 | 20.10 | 19.40 | 19.84 | 85,367 | -0.21(-1.03%) |
Sep 06, 2002 | 19.00 | 20.16 | 19.00 | 20.05 | 49,049 | +1.01(+5.31%) |
Sep 05, 2002 | 19.04 | 19.85 | 19.00 | 19.04 | 75,917 | -0.77(-3.90%) |
Sep 04, 2002 | 18.79 | 19.83 | 18.65 | 19.81 | 4,279,844 | +1.03(+5.48%) |
Sep 03, 2002 | 19.89 | 20.07 | 18.57 | 18.78 | 237,782 | -1.45(-7.16%) |
Aug 30, 2002 | 19.38 | 20.69 | 19.16 | 20.23 | 95,742 | +1.03(+5.37%) |
Aug 29, 2002 | 18.61 | 19.34 | 18.46 | 19.20 | 45,182 | +0.53(+2.84%) |
Aug 28, 2002 | 19.59 | 19.71 | 18.66 | 18.67 | 76,417 | -0.93(-4.73%) |
Aug 27, 2002 | 20.88 | 20.92 | 19.59 | 19.59 | 55,218 | -0.97(-4.71%) |
Aug 26, 2002 | 19.98 | 20.75 | 19.98 | 20.56 | 69,153 | +0.51(+2.52%) |
Aug 23, 2002 | 20.83 | 21.01 | 20.01 | 20.06 | 54,460 | -0.77(-3.71%) |
Aug 22, 2002 | 21.18 | 21.44 | 20.68 | 20.83 | 98,541 | -0.55(-2.57%) |
Aug 21, 2002 | 20.14 | 21.61 | 20.14 | 21.38 | 110,669 | +1.17(+5.82%) |
Aug 20, 2002 | 19.77 | 20.54 | 19.04 | 20.20 | 97,958 | +1.02(+5.32%) |
Aug 16, 2002 | 18.61 | 19.43 | 18.27 | 19.18 | 36,151 | +0.24(+1.27%) |
Aug 15, 2002 | 18.80 | 19.05 | 18.61 | 18.94 | 34,635 | +0.15(+0.78%) |
Aug 14, 2002 | 17.95 | 18.81 | 17.71 | 18.80 | 48,862 | +0.85(+4.73%) |
Aug 13, 2002 | 18.52 | 18.82 | 17.80 | 17.95 | 114,867 | -0.29(-1.60%) |
Aug 12, 2002 | 18.57 | 18.57 | 17.38 | 18.24 | 113,421 | +1.00(+5.82%) |
Aug 07, 2002 | 18.56 | 18.56 | 17.07 | 17.24 | 368,626 | -1.10(-5.99%) |
Aug 06, 2002 | 18.86 | 18.87 | 18.22 | 18.33 | 132,943 | -0.30(-1.61%) |
Aug 05, 2002 | 19.03 | 19.41 | 18.62 | 18.63 | 79,823 | -0.22(-1.18%) |
Aug 02, 2002 | 19.87 | 20.32 | 18.82 | 18.86 | 514,281 | -1.37(-6.78%) |