Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.73 | 17.75 | 17.49 | 17.64 | 280,854 | -0.07(-0.40%) |
Oct 30, 2002 | 17.60 | 17.78 | 17.54 | 17.71 | 214,183 | +0.12(+0.66%) |
Oct 29, 2002 | 17.43 | 17.66 | 17.38 | 17.60 | 142,722 | +0.06(+0.34%) |
Oct 28, 2002 | 17.77 | 17.80 | 17.53 | 17.54 | 174,460 | -0.24(-1.32%) |
Oct 25, 2002 | 17.54 | 17.81 | 17.54 | 17.77 | 134,937 | +0.12(+0.68%) |
Oct 24, 2002 | 17.91 | 18.17 | 17.58 | 17.65 | 188,034 | -0.29(-1.59%) |
Oct 23, 2002 | 17.58 | 18.06 | 17.58 | 17.94 | 167,674 | +0.16(+0.90%) |
Oct 22, 2002 | 17.46 | 17.88 | 17.38 | 17.78 | 176,656 | +0.10(+0.57%) |
Oct 21, 2002 | 17.39 | 17.85 | 17.26 | 17.68 | 200,809 | +0.28(+1.58%) |
Oct 18, 2002 | 17.49 | 17.72 | 17.34 | 17.40 | 109,986 | -0.22(-1.22%) |
Oct 17, 2002 | 17.13 | 17.67 | 17.13 | 17.62 | 83,837 | +0.60(+3.50%) |
Oct 16, 2002 | 17.61 | 17.75 | 17.01 | 17.02 | 94,017 | -0.58(-3.30%) |
Oct 15, 2002 | 17.36 | 17.84 | 17.36 | 17.60 | 176,656 | +0.25(+1.41%) |
Oct 14, 2002 | 16.82 | 17.37 | 16.80 | 17.36 | 163,881 | +0.55(+3.25%) |
Oct 11, 2002 | 16.58 | 17.09 | 16.58 | 16.81 | 121,563 | +0.36(+2.16%) |
Oct 10, 2002 | 16.31 | 16.62 | 16.15 | 16.46 | 245,921 | -0.13(-0.76%) |
Oct 09, 2002 | 17.16 | 17.57 | 16.58 | 16.58 | 199,212 | -0.70(-4.03%) |
Oct 08, 2002 | 17.43 | 17.51 | 17.08 | 17.28 | 268,278 | -0.14(-0.78%) |
Oct 07, 2002 | 17.23 | 17.93 | 17.23 | 17.41 | 180,848 | +0.20(+1.13%) |
Oct 04, 2002 | 18.03 | 18.39 | 16.91 | 17.22 | 500,427 | -0.78(-4.32%) |
Oct 03, 2002 | 17.63 | 18.16 | 17.53 | 17.99 | 59,883 | +0.36(+2.02%) |
Oct 02, 2002 | 18.04 | 18.15 | 17.64 | 17.64 | 162,084 | -0.42(-2.33%) |
Oct 01, 2002 | 17.52 | 18.10 | 17.38 | 18.06 | 315,985 | +0.49(+2.79%) |
Sep 30, 2002 | 17.11 | 17.98 | 17.03 | 17.57 | 578,874 | +0.33(+1.92%) |
Sep 27, 2002 | 18.45 | 18.45 | 17.11 | 17.24 | 601,630 | -1.21(-6.55%) |
Sep 26, 2002 | 18.19 | 18.61 | 18.19 | 18.45 | 2,155,809 | +0.25(+1.38%) |
Sep 25, 2002 | 18.36 | 18.41 | 17.82 | 18.20 | 229,553 | -0.07(-0.36%) |
Sep 24, 2002 | 18.49 | 18.60 | 18.17 | 18.26 | 189,431 | -0.18(-0.95%) |
Sep 23, 2002 | 17.98 | 18.53 | 17.98 | 18.44 | 155,896 | +0.49(+2.74%) |
Sep 20, 2002 | 18.36 | 18.40 | 17.71 | 17.94 | 235,142 | -0.35(-1.92%) |
Sep 19, 2002 | 18.94 | 18.94 | 18.30 | 18.30 | 137,931 | -0.75(-3.95%) |
Sep 18, 2002 | 19.00 | 19.25 | 18.95 | 19.05 | 117,771 | +0.05(+0.26%) |
Sep 17, 2002 | 19.60 | 19.60 | 19.00 | 19.00 | 140,926 | -0.50(-2.57%) |
Sep 16, 2002 | 19.26 | 19.57 | 19.26 | 19.50 | 120,366 | +0.26(+1.35%) |
Sep 13, 2002 | 18.77 | 19.30 | 18.61 | 19.24 | 198,414 | +0.45(+2.40%) |
Sep 12, 2002 | 19.16 | 19.24 | 18.51 | 18.79 | 347,923 | -0.50(-2.60%) |
Sep 11, 2002 | 19.54 | 19.54 | 19.14 | 19.29 | 185,040 | -0.13(-0.67%) |
Sep 10, 2002 | 19.56 | 19.64 | 19.10 | 19.42 | 17,046,860 | -0.05(-0.23%) |
Sep 09, 2002 | 19.60 | 19.98 | 19.40 | 19.46 | 333,351 | -0.19(-0.97%) |
Sep 06, 2002 | 19.17 | 19.92 | 18.91 | 19.65 | 550,330 | +0.48(+2.48%) |
Sep 05, 2002 | 19.21 | 19.59 | 19.10 | 19.18 | 192,226 | -0.08(-0.42%) |
Sep 04, 2002 | 18.86 | 19.43 | 18.75 | 19.26 | 309,598 | +0.48(+2.53%) |
Sep 03, 2002 | 19.14 | 19.16 | 18.78 | 18.78 | 308,799 | -0.43(-2.24%) |
Aug 30, 2002 | 19.37 | 19.77 | 19.21 | 19.21 | 256,301 | -0.15(-0.78%) |
Aug 29, 2002 | 19.26 | 19.55 | 19.12 | 19.36 | 160,488 | +0.13(+0.65%) |
Aug 28, 2002 | 19.19 | 19.63 | 19.05 | 19.24 | 187,236 | +0.01(+0.05%) |
Aug 27, 2002 | 19.24 | 19.48 | 19.06 | 19.23 | 161,286 | -0.02(-0.10%) |
Aug 26, 2002 | 18.84 | 19.27 | 18.79 | 19.25 | 212,586 | +0.33(+1.72%) |
Aug 23, 2002 | 19.31 | 19.31 | 18.92 | 18.92 | 138,131 | -0.44(-2.25%) |
Aug 22, 2002 | 19.54 | 19.86 | 19.05 | 19.36 | 140,526 | -0.09(-0.46%) |
Aug 21, 2002 | 19.29 | 19.50 | 18.87 | 19.45 | 253,706 | +0.27(+1.38%) |
Aug 20, 2002 | 19.46 | 19.46 | 19.17 | 19.18 | 176,456 | +0.01(+0.05%) |
Aug 16, 2002 | 19.11 | 19.49 | 18.97 | 19.17 | 213,784 | +0.13(+0.68%) |
Aug 15, 2002 | 19.11 | 19.35 | 18.81 | 19.04 | 19,961 | -0.17(-0.86%) |
Aug 14, 2002 | 18.49 | 19.22 | 18.44 | 19.21 | 248,516 | +0.82(+4.47%) |
Aug 13, 2002 | 18.90 | 18.98 | 18.32 | 18.39 | 230,751 | -0.53(-2.78%) |
Aug 12, 2002 | 18.62 | 19.04 | 18.49 | 18.91 | 229,753 | +0.43(+2.33%) |
Aug 07, 2002 | 18.54 | 18.64 | 18.04 | 18.48 | 208,794 | +0.17(+0.93%) |
Aug 06, 2002 | 18.26 | 18.84 | 18.24 | 18.31 | 232,148 | -0.07(-0.38%) |
Aug 05, 2002 | 17.88 | 18.73 | 17.71 | 18.38 | 295,425 | +0.50(+2.80%) |
Aug 02, 2002 | 17.53 | 18.12 | 17.44 | 17.88 | 322,972 | +0.38(+2.18%) |