Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.60 | 17.98 | 17.45 | 17.50 | 446,900 | +0.01(+0.06%) |
Oct 30, 2002 | 17.25 | 17.57 | 17.25 | 17.48 | 279,800 | +0.23(+1.36%) |
Oct 29, 2002 | 17.27 | 17.27 | 16.86 | 17.25 | 2,760,000 | -0.07(-0.43%) |
Oct 28, 2002 | 17.14 | 17.32 | 16.84 | 17.32 | 10,000 | +0.23(+1.35%) |
Oct 25, 2002 | 17.77 | 17.77 | 16.94 | 17.09 | 238,100 | -0.70(-3.91%) |
Oct 24, 2002 | 18.10 | 18.15 | 17.64 | 17.79 | 165,400 | -0.36(-1.98%) |
Oct 23, 2002 | 17.59 | 18.25 | 17.59 | 18.15 | 289,100 | +0.47(+2.69%) |
Oct 22, 2002 | 18.02 | 18.02 | 17.55 | 17.68 | 539,500 | -0.46(-2.56%) |
Oct 21, 2002 | 17.57 | 18.25 | 17.52 | 18.14 | 10,000 | +0.57(+3.27%) |
Oct 18, 2002 | 17.41 | 17.66 | 17.25 | 17.57 | 233,300 | +0.12(+0.66%) |
Oct 17, 2002 | 17.50 | 17.50 | 17.24 | 17.45 | 741,100 | +0.56(+3.32%) |
Oct 16, 2002 | 16.80 | 17.00 | 16.61 | 16.89 | 355,000 | +0.00(+0.03%) |
Oct 15, 2002 | 16.95 | 17.10 | 16.75 | 16.89 | 257,500 | +0.28(+1.66%) |
Oct 14, 2002 | 16.20 | 16.71 | 16.18 | 16.61 | 146,500 | +0.36(+2.22%) |
Oct 11, 2002 | 16.22 | 16.38 | 15.94 | 16.25 | 298,200 | +0.16(+0.96%) |
Oct 10, 2002 | 15.75 | 16.09 | 15.62 | 16.09 | 238,800 | +0.26(+1.64%) |
Oct 09, 2002 | 16.20 | 16.20 | 15.77 | 15.84 | 153,100 | -0.39(-2.40%) |
Oct 08, 2002 | 16.70 | 16.70 | 16.02 | 16.23 | 198,800 | -0.27(-1.67%) |
Oct 07, 2002 | 16.58 | 16.85 | 16.49 | 16.50 | 124,700 | -0.28(-1.67%) |
Oct 04, 2002 | 17.00 | 17.10 | 16.74 | 16.78 | 200,400 | -0.22(-1.29%) |
Oct 03, 2002 | 16.80 | 17.05 | 16.52 | 17.00 | 299,700 | +0.11(+0.62%) |
Oct 02, 2002 | 17.11 | 17.32 | 16.89 | 16.89 | 257,600 | -0.21(-1.26%) |
Oct 01, 2002 | 16.71 | 17.11 | 16.62 | 17.11 | 233,400 | +0.31(+1.88%) |
Sep 30, 2002 | 16.82 | 16.82 | 16.43 | 16.80 | 239,800 | +0.04(+0.24%) |
Sep 27, 2002 | 16.65 | 16.93 | 16.52 | 16.75 | 148,600 | +0.11(+0.63%) |
Sep 26, 2002 | 15.98 | 16.68 | 15.98 | 16.65 | 200,700 | +0.78(+4.95%) |
Sep 25, 2002 | 15.88 | 16.07 | 15.67 | 15.87 | 180,100 | +0.09(+0.57%) |
Sep 24, 2002 | 15.96 | 15.96 | 15.65 | 15.78 | 255,500 | -0.18(-1.13%) |
Sep 23, 2002 | 15.81 | 16.16 | 15.74 | 15.96 | 173,500 | +0.15(+0.95%) |
Sep 20, 2002 | 15.95 | 16.05 | 15.73 | 15.80 | 226,500 | -0.02(-0.13%) |
Sep 19, 2002 | 16.12 | 16.25 | 15.81 | 15.82 | 171,300 | -0.29(-1.80%) |
Sep 18, 2002 | 16.20 | 16.28 | 15.86 | 16.11 | 86,100 | -0.01(-0.03%) |
Sep 17, 2002 | 16.45 | 16.45 | 15.82 | 16.12 | 153,800 | -0.32(-1.98%) |
Sep 16, 2002 | 16.25 | 16.48 | 16.20 | 16.45 | 129,200 | +0.14(+0.89%) |
Sep 13, 2002 | 16.00 | 16.50 | 15.93 | 16.30 | 195,600 | +0.30(+1.88%) |
Sep 12, 2002 | 16.30 | 16.32 | 15.81 | 16.00 | 218,300 | -0.35(-2.14%) |
Sep 11, 2002 | 16.49 | 16.52 | 16.35 | 16.35 | 80,900 | -0.02(-0.15%) |
Sep 10, 2002 | 16.55 | 16.75 | 16.12 | 16.38 | 304,600 | -0.12(-0.73%) |
Sep 09, 2002 | 16.30 | 16.75 | 16.04 | 16.50 | 271,100 | +0.20(+1.20%) |
Sep 06, 2002 | 16.20 | 16.32 | 16.07 | 16.30 | 68,000 | +0.29(+1.78%) |
Sep 05, 2002 | 15.99 | 16.13 | 15.80 | 16.02 | 234,700 | -0.04(-0.28%) |
Sep 04, 2002 | 16.40 | 16.40 | 15.66 | 16.06 | 421,000 | -0.22(-1.35%) |
Sep 03, 2002 | 16.85 | 16.85 | 16.25 | 16.28 | 160,000 | -0.67(-3.95%) |
Aug 30, 2002 | 16.60 | 17.10 | 16.60 | 16.95 | 144,900 | +0.37(+2.23%) |
Aug 29, 2002 | 16.84 | 16.84 | 16.45 | 16.58 | 113,900 | -0.27(-1.57%) |
Aug 28, 2002 | 17.25 | 17.25 | 16.71 | 16.84 | 139,300 | -0.41(-2.38%) |
Aug 27, 2002 | 17.23 | 17.34 | 17.11 | 17.25 | 199,800 | +0.14(+0.85%) |
Aug 26, 2002 | 17.04 | 17.20 | 16.80 | 17.11 | 180,000 | +0.20(+1.18%) |
Aug 23, 2002 | 16.61 | 16.96 | 16.50 | 16.91 | 499,300 | +0.28(+1.68%) |
Aug 22, 2002 | 16.45 | 16.75 | 16.41 | 16.63 | 386,400 | +0.19(+1.16%) |
Aug 21, 2002 | 16.32 | 16.47 | 16.10 | 16.44 | 236,300 | +0.14(+0.86%) |
Aug 20, 2002 | 16.45 | 16.45 | 16.20 | 16.30 | 193,800 | -0.50(-2.95%) |
Aug 16, 2002 | 16.73 | 16.80 | 16.50 | 16.80 | 212,600 | +0.08(+0.45%) |
Aug 15, 2002 | 16.20 | 16.75 | 16.20 | 16.72 | 321,400 | +0.52(+3.24%) |
Aug 14, 2002 | 16.31 | 16.43 | 16.07 | 16.20 | 509,400 | +0.01(+0.06%) |
Aug 13, 2002 | 16.48 | 16.54 | 16.18 | 16.18 | 100,600 | -0.29(-1.76%) |
Aug 12, 2002 | 16.25 | 16.66 | 15.78 | 16.48 | 390,900 | +1.19(+7.79%) |
Aug 07, 2002 | 15.29 | 15.55 | 14.99 | 15.29 | 178,300 | +0.10(+0.63%) |
Aug 06, 2002 | 14.75 | 15.36 | 14.75 | 15.19 | 151,100 | +0.44(+2.98%) |
Aug 05, 2002 | 15.00 | 15.39 | 14.55 | 14.75 | 415,400 | -0.43(-2.83%) |
Aug 02, 2002 | 15.32 | 15.68 | 15.11 | 15.18 | 257,400 | -0.11(-0.72%) |