Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.29 | 16.29 | 15.40 | 15.76 | 4,115,886 | -0.10(-0.65%) |
Oct 30, 2002 | 16.19 | 16.43 | 15.58 | 15.86 | 4,697,984 | +0.16(+1.05%) |
Oct 29, 2002 | 15.11 | 15.84 | 15.10 | 15.69 | 5,677,351 | +0.58(+3.85%) |
Oct 28, 2002 | 14.29 | 15.56 | 14.29 | 15.11 | 7,022,429 | +0.83(+5.80%) |
Oct 25, 2002 | 15.13 | 15.15 | 13.83 | 14.28 | 6,864,632 | -0.88(-5.78%) |
Oct 24, 2002 | 15.78 | 15.78 | 15.13 | 15.16 | 2,602,198 | -0.62(-3.90%) |
Oct 23, 2002 | 16.04 | 16.15 | 15.47 | 15.78 | 2,325,614 | -0.26(-1.62%) |
Oct 22, 2002 | 16.10 | 16.14 | 15.88 | 16.04 | 2,242,040 | -0.09(-0.55%) |
Oct 21, 2002 | 16.32 | 16.36 | 15.84 | 16.12 | 2,053,267 | -0.20(-1.22%) |
Oct 18, 2002 | 15.91 | 16.49 | 15.60 | 16.32 | 2,002,860 | +0.43(+2.71%) |
Oct 17, 2002 | 16.05 | 16.17 | 15.74 | 15.89 | 1,835,857 | +0.24(+1.53%) |
Oct 16, 2002 | 16.15 | 16.19 | 15.50 | 15.65 | 1,742,932 | -0.32(-2.01%) |
Oct 15, 2002 | 15.64 | 16.08 | 15.40 | 15.97 | 4,311,964 | +0.23(+1.48%) |
Oct 14, 2002 | 16.19 | 16.25 | 15.50 | 15.74 | 1,978,167 | -0.45(-2.79%) |
Oct 11, 2002 | 15.84 | 16.22 | 15.84 | 16.19 | 2,545,654 | +0.48(+3.05%) |
Oct 10, 2002 | 14.92 | 15.74 | 14.78 | 15.71 | 3,001,221 | +0.86(+5.81%) |
Oct 09, 2002 | 15.06 | 15.33 | 14.65 | 14.85 | 2,710,027 | -0.21(-1.36%) |
Oct 08, 2002 | 14.95 | 15.27 | 14.41 | 15.06 | 5,938,302 | +0.13(+0.87%) |
Oct 07, 2002 | 15.72 | 15.81 | 14.85 | 14.93 | 2,805,582 | -0.76(-4.84%) |
Oct 04, 2002 | 16.15 | 16.49 | 15.43 | 15.69 | 73,054 | -0.46(-2.84%) |
Oct 03, 2002 | 16.80 | 16.80 | 16.08 | 16.15 | 3,031,466 | -0.52(-3.12%) |
Oct 02, 2002 | 16.67 | 17.11 | 16.64 | 16.67 | 3,385,196 | -0.01(-0.04%) |
Oct 01, 2002 | 16.06 | 16.77 | 15.76 | 16.67 | 2,456,235 | +0.71(+4.46%) |
Sep 30, 2002 | 15.84 | 16.36 | 15.58 | 15.96 | 2,811,280 | +0.12(+0.78%) |
Sep 27, 2002 | 16.17 | 16.49 | 15.67 | 15.84 | 2,021,123 | -0.29(-1.78%) |
Sep 26, 2002 | 16.07 | 16.18 | 15.63 | 16.12 | 1,880,859 | +0.14(+0.86%) |
Sep 25, 2002 | 15.88 | 16.17 | 15.71 | 15.99 | 2,396,915 | +0.25(+1.57%) |
Sep 24, 2002 | 16.32 | 16.41 | 15.38 | 15.74 | 3,150,399 | -0.77(-4.68%) |
Sep 23, 2002 | 16.49 | 16.94 | 16.22 | 16.52 | 2,400,276 | -0.38(-2.23%) |
Sep 20, 2002 | 16.40 | 17.01 | 16.31 | 16.89 | 3,319,008 | +0.49(+2.96%) |
Sep 19, 2002 | 16.29 | 16.88 | 16.26 | 16.41 | 1,628,821 | -0.35(-2.08%) |
Sep 18, 2002 | 16.90 | 17.00 | 16.53 | 16.75 | 1,419,155 | -0.14(-0.81%) |
Sep 17, 2002 | 17.28 | 17.38 | 16.87 | 16.89 | 1,976,852 | -0.34(-1.95%) |
Sep 16, 2002 | 17.26 | 17.27 | 17.05 | 17.23 | 29,221 | -0.03(-0.20%) |
Sep 13, 2002 | 17.28 | 17.35 | 17.04 | 17.26 | 1,868,586 | -0.05(-0.28%) |
Sep 12, 2002 | 17.35 | 17.62 | 17.18 | 17.31 | 2,532,797 | -0.11(-0.63%) |
Sep 11, 2002 | 17.42 | 17.69 | 17.35 | 17.42 | 884,835 | +0.08(+0.43%) |
Sep 10, 2002 | 17.35 | 17.43 | 17.14 | 17.34 | 1,336,749 | -0.04(-0.24%) |
Sep 09, 2002 | 17.28 | 17.49 | 16.98 | 17.38 | 1,243,678 | +0.10(+0.59%) |
Sep 06, 2002 | 17.14 | 17.40 | 17.04 | 17.28 | 1,260,481 | +0.27(+1.57%) |
Sep 05, 2002 | 17.45 | 17.45 | 16.78 | 17.01 | 2,512,487 | -0.54(-3.08%) |
Sep 04, 2002 | 17.13 | 17.70 | 17.13 | 17.56 | 2,773,438 | +0.44(+2.60%) |
Sep 03, 2002 | 17.11 | 17.35 | 17.01 | 17.11 | 2,645,446 | -0.29(-1.69%) |
Aug 30, 2002 | 17.28 | 17.72 | 17.28 | 17.40 | 1,646,939 | +0.03(+0.20%) |
Aug 29, 2002 | 16.80 | 17.37 | 16.74 | 17.37 | 1,855,728 | +0.26(+1.52%) |
Aug 28, 2002 | 17.52 | 17.56 | 16.73 | 17.11 | 2,272,577 | -0.49(-2.76%) |
Aug 27, 2002 | 17.93 | 18.00 | 17.43 | 17.60 | 1,711,080 | -0.14(-0.77%) |
Aug 26, 2002 | 17.93 | 18.06 | 17.29 | 17.73 | 1,650,153 | -0.10(-0.58%) |
Aug 23, 2002 | 17.81 | 18.03 | 17.80 | 17.84 | 2,485,311 | +0.03(+0.15%) |
Aug 22, 2002 | 17.38 | 17.92 | 17.38 | 17.81 | 1,671,193 | +0.34(+1.92%) |
Aug 21, 2002 | 17.16 | 17.73 | 17.16 | 17.47 | 1,623,415 | +0.31(+1.79%) |
Aug 20, 2002 | 16.99 | 17.34 | 16.99 | 17.17 | 1,538,087 | +0.13(+0.76%) |
Aug 16, 2002 | 16.84 | 17.75 | 16.84 | 17.04 | 1,905,697 | -0.03(-0.20%) |
Aug 15, 2002 | 17.00 | 17.20 | 16.80 | 17.07 | 2,160,803 | -0.03(-0.16%) |
Aug 14, 2002 | 16.58 | 17.25 | 16.50 | 17.10 | 2,791,701 | +0.22(+1.30%) |
Aug 13, 2002 | 16.87 | 17.18 | 16.77 | 16.88 | 1,962,534 | -0.25(-1.48%) |
Aug 12, 2002 | 16.91 | 17.34 | 16.87 | 17.13 | 1,833,666 | +0.36(+2.16%) |
Aug 07, 2002 | 16.33 | 16.84 | 16.33 | 16.77 | 2,599,130 | +0.42(+2.60%) |
Aug 06, 2002 | 15.91 | 16.67 | 15.91 | 16.34 | 3,033,073 | +0.30(+1.88%) |
Aug 05, 2002 | 16.54 | 16.54 | 15.97 | 16.04 | 3,311,557 | -0.51(-3.10%) |
Aug 02, 2002 | 16.58 | 16.68 | 16.32 | 16.56 | 4,191,716 | -0.08(-0.45%) |