Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.76 | 17.86 | 17.24 | 17.51 | 657,428 | -0.17(-0.97%) |
Oct 30, 2002 | 17.55 | 17.74 | 17.38 | 17.69 | 754,557 | +0.23(+1.31%) |
Oct 29, 2002 | 17.87 | 17.89 | 17.09 | 17.46 | 455,506 | -0.46(-2.55%) |
Oct 28, 2002 | 18.19 | 18.30 | 17.60 | 17.91 | 1,228,229 | +0.09(+0.48%) |
Oct 25, 2002 | 17.09 | 17.89 | 17.08 | 17.83 | 1,153,676 | +0.56(+3.25%) |
Oct 24, 2002 | 17.61 | 17.70 | 17.19 | 17.27 | 643,883 | -0.33(-1.89%) |
Oct 23, 2002 | 16.81 | 17.62 | 16.80 | 17.60 | 1,633,333 | +1.17(+7.13%) |
Oct 22, 2002 | 16.53 | 16.59 | 16.09 | 16.43 | 2,226,080 | -0.34(-2.04%) |
Oct 21, 2002 | 16.14 | 16.86 | 15.96 | 16.77 | 491,627 | +0.58(+3.59%) |
Oct 18, 2002 | 16.19 | 16.30 | 16.01 | 16.19 | 818,819 | -0.11(-0.70%) |
Oct 17, 2002 | 16.76 | 16.93 | 16.09 | 16.30 | 738,176 | -0.17(-1.04%) |
Oct 16, 2002 | 16.78 | 16.79 | 16.25 | 16.48 | 630,442 | -0.30(-1.82%) |
Oct 15, 2002 | 16.24 | 16.78 | 16.24 | 16.78 | 945,453 | +0.80(+5.01%) |
Oct 14, 2002 | 15.76 | 15.98 | 15.72 | 15.98 | 616,057 | +0.09(+0.54%) |
Oct 11, 2002 | 15.33 | 15.90 | 15.31 | 15.89 | 1,098,654 | +0.65(+4.25%) |
Oct 10, 2002 | 14.81 | 15.37 | 14.72 | 15.25 | 661,523 | +0.44(+2.96%) |
Oct 09, 2002 | 14.69 | 14.89 | 14.57 | 14.81 | 705,310 | +0.02(+0.13%) |
Oct 08, 2002 | 14.57 | 15.12 | 14.48 | 14.79 | 755,922 | +0.32(+2.24%) |
Oct 07, 2002 | 14.67 | 14.89 | 14.33 | 14.47 | 567,020 | -0.30(-2.00%) |
Oct 04, 2002 | 15.71 | 15.71 | 14.69 | 14.76 | 550,849 | -0.76(-4.91%) |
Oct 03, 2002 | 15.68 | 16.09 | 15.52 | 15.52 | 533,104 | -0.14(-0.91%) |
Oct 02, 2002 | 16.07 | 16.19 | 15.61 | 15.67 | 363,733 | -0.40(-2.49%) |
Oct 01, 2002 | 15.35 | 16.19 | 15.19 | 16.07 | 518,928 | +0.70(+4.59%) |
Sep 30, 2002 | 15.27 | 15.51 | 15.09 | 15.36 | 529,954 | -0.13(-0.86%) |
Sep 27, 2002 | 15.75 | 15.84 | 15.43 | 15.49 | 517,353 | -0.26(-1.63%) |
Sep 26, 2002 | 15.90 | 15.94 | 15.33 | 15.75 | 1,102,329 | -0.06(-0.36%) |
Sep 25, 2002 | 15.24 | 15.91 | 15.00 | 15.81 | 797,398 | +0.72(+4.80%) |
Sep 24, 2002 | 15.70 | 15.70 | 14.99 | 15.09 | 805,693 | -0.62(-3.94%) |
Sep 23, 2002 | 15.80 | 15.81 | 15.57 | 15.70 | 554,104 | -0.05(-0.30%) |
Sep 20, 2002 | 15.37 | 15.97 | 15.20 | 15.75 | 1,519,299 | +0.32(+2.10%) |
Sep 19, 2002 | 15.55 | 15.63 | 15.33 | 15.43 | 672,024 | -0.36(-2.29%) |
Sep 18, 2002 | 15.90 | 16.02 | 15.74 | 15.79 | 52,501 | -0.21(-1.31%) |
Sep 17, 2002 | 16.17 | 16.18 | 15.83 | 16.00 | 587,181 | +0.05(+0.30%) |
Sep 16, 2002 | 16.07 | 16.13 | 15.71 | 15.95 | 841,500 | -0.24(-1.47%) |
Sep 13, 2002 | 16.02 | 16.24 | 16.02 | 16.19 | 800,443 | +0.08(+0.47%) |
Sep 12, 2002 | 16.48 | 16.48 | 15.98 | 16.11 | 373,603 | -0.50(-3.04%) |
Sep 11, 2002 | 16.65 | 16.81 | 16.62 | 16.62 | 192,471 | +0.07(+0.40%) |
Sep 10, 2002 | 16.40 | 16.69 | 16.32 | 16.55 | 374,653 | +0.17(+1.05%) |
Sep 09, 2002 | 16.43 | 16.50 | 16.19 | 16.38 | 469,156 | -0.12(-0.75%) |
Sep 06, 2002 | 16.29 | 16.67 | 16.19 | 16.50 | 332,021 | +0.35(+2.18%) |
Sep 05, 2002 | 16.43 | 16.43 | 16.04 | 16.15 | 552,844 | -0.41(-2.47%) |
Sep 04, 2002 | 16.32 | 16.62 | 16.20 | 16.56 | 549,169 | +0.20(+1.22%) |
Sep 03, 2002 | 16.69 | 16.69 | 16.32 | 16.36 | 643,883 | -0.57(-3.37%) |
Aug 30, 2002 | 16.62 | 17.14 | 16.62 | 16.93 | 456,031 | +0.25(+1.48%) |
Aug 29, 2002 | 16.48 | 16.75 | 16.31 | 16.69 | 449,206 | +0.03(+0.17%) |
Aug 28, 2002 | 16.62 | 16.68 | 16.52 | 16.66 | 505,593 | -0.19(-1.13%) |
Aug 27, 2002 | 16.57 | 16.89 | 16.57 | 16.85 | 809,474 | +0.30(+1.84%) |
Aug 26, 2002 | 16.71 | 16.88 | 16.50 | 16.54 | 699,010 | -0.12(-0.74%) |
Aug 23, 2002 | 16.76 | 16.95 | 16.67 | 16.67 | 876,991 | -0.29(-1.69%) |
Aug 22, 2002 | 16.63 | 17.07 | 16.63 | 16.95 | 424,635 | +0.23(+1.37%) |
Aug 21, 2002 | 16.48 | 16.74 | 16.33 | 16.72 | 381,268 | +0.35(+2.15%) |
Aug 20, 2002 | 16.38 | 16.48 | 16.19 | 16.37 | 627,397 | -0.06(-0.35%) |
Aug 16, 2002 | 16.17 | 16.48 | 16.09 | 16.43 | 1,243,559 | +0.24(+1.47%) |
Aug 15, 2002 | 16.14 | 16.34 | 16.00 | 16.19 | 565,655 | +0.08(+0.47%) |
Aug 14, 2002 | 15.62 | 16.19 | 15.27 | 16.11 | 683,259 | +0.42(+2.67%) |
Aug 13, 2002 | 16.09 | 16.29 | 15.68 | 15.69 | 507,693 | -0.48(-2.94%) |
Aug 12, 2002 | 16.05 | 16.29 | 15.81 | 16.17 | 330,131 | +0.56(+3.60%) |
Aug 07, 2002 | 15.95 | 16.10 | 15.13 | 15.61 | 641,573 | -0.18(-1.15%) |
Aug 06, 2002 | 15.24 | 16.09 | 15.24 | 15.79 | 503,913 | +0.73(+4.87%) |
Aug 05, 2002 | 15.57 | 15.80 | 14.90 | 15.06 | 520,188 | -0.59(-3.77%) |
Aug 02, 2002 | 16.00 | 16.19 | 15.49 | 15.65 | 831,734 | -0.53(-3.30%) |