Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.23 | 16.23 | 15.34 | 15.70 | 4,131,186 | -0.10(-0.65%) |
Oct 30, 2002 | 16.13 | 16.37 | 15.52 | 15.80 | 4,715,448 | +0.16(+1.05%) |
Oct 29, 2002 | 15.06 | 15.79 | 15.04 | 15.64 | 5,698,456 | +0.58(+3.85%) |
Oct 28, 2002 | 14.24 | 15.50 | 14.24 | 15.06 | 7,048,535 | +0.83(+5.80%) |
Oct 25, 2002 | 15.07 | 15.10 | 13.77 | 14.23 | 6,890,151 | -0.87(-5.78%) |
Oct 24, 2002 | 15.72 | 15.72 | 15.07 | 15.10 | 2,611,872 | -0.61(-3.90%) |
Oct 23, 2002 | 15.98 | 16.09 | 15.41 | 15.72 | 2,334,259 | -0.26(-1.62%) |
Oct 22, 2002 | 16.04 | 16.08 | 15.82 | 15.98 | 2,250,375 | -0.09(-0.55%) |
Oct 21, 2002 | 16.26 | 16.30 | 15.79 | 16.07 | 2,060,900 | -0.20(-1.22%) |
Oct 18, 2002 | 15.85 | 16.43 | 15.55 | 16.26 | 2,010,305 | +0.43(+2.71%) |
Oct 17, 2002 | 15.99 | 16.11 | 15.68 | 15.83 | 1,842,682 | +0.24(+1.53%) |
Oct 16, 2002 | 16.09 | 16.13 | 15.44 | 15.59 | 1,749,411 | -0.32(-2.01%) |
Oct 15, 2002 | 15.58 | 16.02 | 15.34 | 15.92 | 4,327,994 | +0.23(+1.48%) |
Oct 14, 2002 | 16.13 | 16.19 | 15.44 | 15.68 | 1,985,521 | -0.45(-2.79%) |
Oct 11, 2002 | 15.79 | 16.16 | 15.78 | 16.13 | 2,555,117 | +0.48(+3.05%) |
Oct 10, 2002 | 14.87 | 15.68 | 14.73 | 15.66 | 3,012,378 | +0.86(+5.81%) |
Oct 09, 2002 | 15.00 | 15.27 | 14.59 | 14.80 | 2,720,101 | -0.20(-1.36%) |
Oct 08, 2002 | 14.90 | 15.21 | 14.35 | 15.00 | 5,960,377 | +0.13(+0.87%) |
Oct 07, 2002 | 15.66 | 15.75 | 14.80 | 14.87 | 2,816,011 | -0.76(-4.84%) |
Oct 04, 2002 | 16.09 | 16.43 | 15.38 | 15.63 | 73,326 | -0.46(-2.84%) |
Oct 03, 2002 | 16.74 | 16.74 | 16.02 | 16.09 | 3,042,735 | -0.52(-3.12%) |
Oct 02, 2002 | 16.61 | 17.05 | 16.58 | 16.60 | 3,397,780 | -0.01(-0.04%) |
Oct 01, 2002 | 16.00 | 16.71 | 15.70 | 16.61 | 2,465,366 | +0.71(+4.46%) |
Sep 30, 2002 | 15.78 | 16.30 | 15.52 | 15.90 | 2,821,731 | +0.12(+0.78%) |
Sep 27, 2002 | 16.11 | 16.43 | 15.61 | 15.78 | 2,028,637 | -0.29(-1.78%) |
Sep 26, 2002 | 16.01 | 16.12 | 15.57 | 16.07 | 1,887,851 | +0.14(+0.86%) |
Sep 25, 2002 | 15.82 | 16.11 | 15.66 | 15.93 | 2,405,826 | +0.25(+1.57%) |
Sep 24, 2002 | 16.26 | 16.35 | 15.32 | 15.68 | 3,162,110 | -0.77(-4.68%) |
Sep 23, 2002 | 16.43 | 16.88 | 16.16 | 16.45 | 2,409,199 | -0.38(-2.23%) |
Sep 20, 2002 | 16.34 | 16.94 | 16.25 | 16.83 | 3,331,346 | +0.48(+2.96%) |
Sep 19, 2002 | 16.23 | 16.82 | 16.20 | 16.34 | 1,634,876 | -0.35(-2.08%) |
Sep 18, 2002 | 16.84 | 16.94 | 16.47 | 16.69 | 1,424,430 | -0.14(-0.81%) |
Sep 17, 2002 | 17.22 | 17.31 | 16.81 | 16.83 | 1,984,201 | -0.33(-1.95%) |
Sep 16, 2002 | 17.20 | 17.21 | 16.99 | 17.16 | 29,330 | -0.03(-0.20%) |
Sep 13, 2002 | 17.22 | 17.29 | 16.98 | 17.20 | 1,875,532 | -0.05(-0.28%) |
Sep 12, 2002 | 17.29 | 17.55 | 17.12 | 17.24 | 2,542,212 | -0.11(-0.63%) |
Sep 11, 2002 | 17.35 | 17.62 | 17.29 | 17.35 | 888,124 | +0.07(+0.43%) |
Sep 10, 2002 | 17.29 | 17.37 | 17.07 | 17.28 | 1,341,719 | -0.04(-0.24%) |
Sep 09, 2002 | 17.22 | 17.42 | 16.92 | 17.32 | 1,248,301 | +0.10(+0.59%) |
Sep 06, 2002 | 17.08 | 17.34 | 16.98 | 17.22 | 1,265,166 | +0.27(+1.57%) |
Sep 05, 2002 | 17.39 | 17.39 | 16.71 | 16.95 | 2,521,827 | -0.54(-3.08%) |
Sep 04, 2002 | 17.07 | 17.63 | 17.07 | 17.49 | 2,783,748 | +0.44(+2.60%) |
Sep 03, 2002 | 17.05 | 17.29 | 16.95 | 17.05 | 2,655,281 | -0.29(-1.69%) |
Aug 30, 2002 | 17.22 | 17.65 | 17.22 | 17.34 | 1,653,061 | +0.03(+0.20%) |
Aug 29, 2002 | 16.74 | 17.31 | 16.68 | 17.31 | 1,862,627 | +0.26(+1.52%) |
Aug 28, 2002 | 17.46 | 17.49 | 16.67 | 17.05 | 2,281,025 | -0.48(-2.76%) |
Aug 27, 2002 | 17.87 | 17.93 | 17.37 | 17.53 | 1,717,441 | -0.14(-0.77%) |
Aug 26, 2002 | 17.87 | 18.00 | 17.22 | 17.67 | 1,656,287 | -0.10(-0.58%) |
Aug 23, 2002 | 17.74 | 17.97 | 17.74 | 17.77 | 2,494,550 | +0.03(+0.15%) |
Aug 22, 2002 | 17.32 | 17.85 | 17.32 | 17.74 | 1,677,405 | +0.33(+1.92%) |
Aug 21, 2002 | 17.09 | 17.66 | 17.09 | 17.41 | 1,629,450 | +0.31(+1.79%) |
Aug 20, 2002 | 16.93 | 17.27 | 16.93 | 17.10 | 1,543,805 | +0.13(+0.76%) |
Aug 16, 2002 | 16.77 | 17.69 | 16.77 | 16.97 | 1,912,782 | -0.03(-0.20%) |
Aug 15, 2002 | 16.94 | 17.14 | 16.74 | 17.01 | 2,168,836 | -0.03(-0.16%) |
Aug 14, 2002 | 16.52 | 17.18 | 16.44 | 17.03 | 2,802,079 | +0.22(+1.30%) |
Aug 13, 2002 | 16.81 | 17.12 | 16.71 | 16.82 | 1,969,829 | -0.25(-1.48%) |
Aug 12, 2002 | 16.84 | 17.28 | 16.81 | 17.07 | 1,840,482 | +0.36(+2.16%) |
Aug 07, 2002 | 16.27 | 16.77 | 16.27 | 16.71 | 2,608,792 | +0.42(+2.60%) |
Aug 06, 2002 | 15.85 | 16.60 | 15.85 | 16.28 | 3,044,348 | +0.30(+1.88%) |
Aug 05, 2002 | 16.47 | 16.47 | 15.92 | 15.98 | 3,323,867 | -0.51(-3.10%) |
Aug 02, 2002 | 16.52 | 16.62 | 16.26 | 16.49 | 4,207,299 | -0.07(-0.45%) |