Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 19.81 | 19.96 | 19.81 | 19.94 | 7,856 | +0.77(+4.04%) |
Oct 30, 2002 | 19.18 | 19.25 | 19.14 | 19.17 | 8,838 | -0.20(-1.05%) |
Oct 29, 2002 | 19.63 | 19.70 | 19.34 | 19.37 | 14,337 | -0.29(-1.48%) |
Oct 28, 2002 | 19.60 | 19.73 | 19.60 | 19.66 | 5,106 | +0.19(+0.97%) |
Oct 25, 2002 | 19.32 | 19.55 | 19.32 | 19.47 | 16,890 | +0.18(+0.92%) |
Oct 24, 2002 | 19.19 | 19.30 | 19.19 | 19.30 | 8,445 | +0.25(+1.31%) |
Oct 23, 2002 | 19.14 | 19.14 | 19.04 | 19.05 | 3,731 | +0.12(+0.62%) |
Oct 22, 2002 | 19.12 | 19.12 | 18.91 | 18.93 | 7,267 | -0.07(-0.35%) |
Oct 21, 2002 | 18.89 | 19.00 | 18.83 | 19.00 | 7,856 | +0.12(+0.65%) |
Oct 18, 2002 | 18.89 | 18.94 | 18.81 | 18.87 | 6,874 | -0.07(-0.35%) |
Oct 17, 2002 | 18.94 | 18.99 | 18.84 | 18.94 | 7,856 | +0.05(+0.27%) |
Oct 16, 2002 | 18.89 | 18.97 | 18.84 | 18.89 | 3,535 | -0.25(-1.33%) |
Oct 15, 2002 | 19.04 | 19.22 | 19.04 | 19.14 | 26,907 | +0.53(+2.87%) |
Oct 14, 2002 | 18.61 | 18.61 | 18.61 | 18.61 | 392 | +0.08(+0.41%) |
Oct 11, 2002 | 18.34 | 18.53 | 18.34 | 18.53 | 4,320 | +0.16(+0.86%) |
Oct 10, 2002 | 18.13 | 18.38 | 18.13 | 18.38 | 9,427 | -0.11(-0.58%) |
Oct 09, 2002 | 18.76 | 18.76 | 18.48 | 18.48 | 12,177 | -0.30(-1.57%) |
Oct 08, 2002 | 18.70 | 18.78 | 18.70 | 18.78 | 9,427 | +0.10(+0.55%) |
Oct 07, 2002 | 19.35 | 19.35 | 18.68 | 18.68 | 12,962 | -0.85(-4.35%) |
Oct 04, 2002 | 19.63 | 19.63 | 19.45 | 19.53 | 11,195 | -0.10(-0.52%) |
Oct 03, 2002 | 19.55 | 19.63 | 19.55 | 19.63 | 7,070 | +0.08(+0.39%) |
Oct 02, 2002 | 19.60 | 19.68 | 19.55 | 19.55 | 392,812 | -0.11(-0.54%) |
Oct 01, 2002 | 19.33 | 19.66 | 19.33 | 19.66 | 7,856 | +0.33(+1.69%) |
Sep 30, 2002 | 19.93 | 19.93 | 19.22 | 19.33 | 25,336 | -0.60(-2.99%) |
Sep 27, 2002 | 19.86 | 19.93 | 19.81 | 19.93 | 3,142 | -0.18(-0.89%) |
Sep 26, 2002 | 20.16 | 20.16 | 20.09 | 20.11 | 4,713 | -0.90(-4.27%) |
Sep 25, 2002 | 20.98 | 21.10 | 20.88 | 21.00 | 21,211 | -0.10(-0.48%) |
Sep 24, 2002 | 21.11 | 21.23 | 21.08 | 21.10 | 8,052 | -0.05(-0.24%) |
Sep 23, 2002 | 21.23 | 21.23 | 21.16 | 21.16 | 1,767 | -0.23(-1.07%) |
Sep 20, 2002 | 21.44 | 21.44 | 21.32 | 21.38 | 3,731 | -0.05(-0.24%) |
Sep 19, 2002 | 21.51 | 21.76 | 21.44 | 21.44 | 10,213 | -0.20(-0.94%) |
Sep 18, 2002 | 21.64 | 21.64 | 21.50 | 21.64 | 7,463 | -0.13(-0.61%) |
Sep 17, 2002 | 21.94 | 21.94 | 21.77 | 21.77 | 1,571 | -0.15(-0.67%) |
Sep 16, 2002 | 22.00 | 22.00 | 21.77 | 21.92 | 5,302 | -0.12(-0.55%) |
Sep 13, 2002 | 21.94 | 22.04 | 21.94 | 22.04 | 392,812 | +0.20(+0.91%) |
Sep 12, 2002 | 21.84 | 21.84 | 21.84 | 21.84 | 196 | +0.18(+0.82%) |
Sep 11, 2002 | 21.64 | 21.68 | 21.64 | 21.66 | 982 | +0.25(+1.19%) |
Sep 10, 2002 | 21.38 | 21.41 | 21.33 | 21.41 | 3,731 | +0.10(+0.45%) |
Sep 09, 2002 | 21.26 | 21.31 | 21.26 | 21.31 | 2,356 | +0.29(+1.38%) |
Sep 06, 2002 | 20.75 | 21.02 | 20.75 | 21.02 | 9,427 | +0.27(+1.32%) |
Sep 05, 2002 | 21.05 | 21.05 | 20.75 | 20.75 | 6,088 | -0.31(-1.45%) |
Sep 04, 2002 | 21.05 | 21.05 | 21.05 | 21.05 | 589 | -0.08(-0.36%) |
Sep 03, 2002 | 21.28 | 21.28 | 21.13 | 21.13 | 1,374 | -0.08(-0.36%) |
Aug 30, 2002 | 21.21 | 21.21 | 21.21 | 21.21 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 21.25 | 21.27 | 21.21 | 21.21 | 8,249 | -0.06(-0.26%) |
Aug 28, 2002 | 21.34 | 21.34 | 21.13 | 21.26 | 17,480 | -0.08(-0.36%) |
Aug 27, 2002 | 21.46 | 21.48 | 21.26 | 21.34 | 3,142 | -0.12(-0.57%) |
Aug 26, 2002 | 21.66 | 21.87 | 21.46 | 21.46 | 16,890 | -0.08(-0.35%) |
Aug 23, 2002 | 21.54 | 21.54 | 21.54 | 21.54 | 117,843 | -0.13(-0.59%) |
Aug 22, 2002 | 21.59 | 21.69 | 21.59 | 21.66 | 4,320 | +0.08(+0.35%) |
Aug 21, 2002 | 21.57 | 21.68 | 21.54 | 21.59 | 3,535 | +0.10(+0.45%) |
Aug 20, 2002 | 21.64 | 21.64 | 21.49 | 21.49 | 3,731 | +0.19(+0.91%) |
Aug 16, 2002 | 21.59 | 21.59 | 21.26 | 21.30 | 9,231 | -0.16(-0.76%) |
Aug 15, 2002 | 21.35 | 21.46 | 21.35 | 21.46 | 10,998 | +0.13(+0.60%) |
Aug 14, 2002 | 21.08 | 21.38 | 21.08 | 21.33 | 8,641 | +0.33(+1.55%) |
Aug 13, 2002 | 21.13 | 21.13 | 21.01 | 21.01 | 5,499 | -0.03(-0.12%) |
Aug 12, 2002 | 21.16 | 21.18 | 20.98 | 21.03 | 16,498 | +0.41(+2.00%) |
Aug 07, 2002 | 20.44 | 20.62 | 20.37 | 20.62 | 14,730 | +0.14(+0.67%) |
Aug 06, 2002 | 19.96 | 20.48 | 19.91 | 20.48 | 26,122 | +0.49(+2.47%) |
Aug 05, 2002 | 20.49 | 20.49 | 19.99 | 19.99 | 21,211 | -0.80(-3.87%) |
Aug 02, 2002 | 20.69 | 20.88 | 20.69 | 20.79 | 5,892 | -0.10(-0.46%) |