Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 18.10 | 18.12 | 17.69 | 17.92 | 282,884 | -0.04(-0.24%) |
Oct 30, 2002 | 17.23 | 18.11 | 17.23 | 17.96 | 339,405 | +0.66(+3.79%) |
Oct 29, 2002 | 17.75 | 17.75 | 17.09 | 17.30 | 900,500 | -0.38(-2.16%) |
Oct 28, 2002 | 18.07 | 18.08 | 17.66 | 17.68 | 505,283 | -0.39(-2.15%) |
Oct 25, 2002 | 18.14 | 18.28 | 17.97 | 18.07 | 313,482 | -0.09(-0.51%) |
Oct 24, 2002 | 18.07 | 18.44 | 17.93 | 18.16 | 587,584 | +0.26(+1.46%) |
Oct 23, 2002 | 17.98 | 18.17 | 17.65 | 17.90 | 386,718 | -0.17(-0.94%) |
Oct 22, 2002 | 17.90 | 18.11 | 17.66 | 18.07 | 900,358 | +0.28(+1.59%) |
Oct 21, 2002 | 17.65 | 18.20 | 17.51 | 17.79 | 17,806,026 | +0.92(+5.44%) |
Oct 18, 2002 | 15.83 | 17.08 | 15.83 | 16.87 | 51,774,880 | +1.04(+6.60%) |
Oct 17, 2002 | 17.23 | 17.51 | 15.57 | 15.83 | 1,063,262 | -1.40(-8.11%) |
Oct 16, 2002 | 16.96 | 17.26 | 16.95 | 17.23 | 331,330 | +0.27(+1.58%) |
Oct 15, 2002 | 16.94 | 17.33 | 16.73 | 16.96 | 1,085,360 | -0.07(-0.41%) |
Oct 14, 2002 | 17.12 | 17.32 | 16.79 | 17.03 | 472,135 | -0.09(-0.54%) |
Oct 11, 2002 | 17.30 | 17.33 | 17.12 | 17.12 | 398,900 | -0.11(-0.61%) |
Oct 10, 2002 | 16.98 | 17.37 | 16.88 | 17.23 | 828,539 | +0.10(+0.58%) |
Oct 09, 2002 | 17.12 | 17.37 | 16.77 | 17.13 | 1,155,196 | +0.57(+3.45%) |
Oct 08, 2002 | 16.45 | 17.11 | 16.41 | 16.55 | 969,061 | +0.21(+1.30%) |
Oct 07, 2002 | 17.05 | 17.24 | 16.33 | 16.34 | 292,234 | -0.77(-4.50%) |
Oct 04, 2002 | 17.30 | 17.78 | 16.98 | 17.11 | 1,052,354 | -0.36(-2.06%) |
Oct 03, 2002 | 17.06 | 17.54 | 16.90 | 17.47 | 1,077,427 | +0.43(+2.53%) |
Oct 02, 2002 | 17.08 | 17.08 | 16.80 | 17.04 | 492,675 | -0.01(-0.04%) |
Oct 01, 2002 | 17.30 | 17.39 | 17.00 | 17.05 | 570,727 | -0.04(-0.21%) |
Sep 30, 2002 | 16.61 | 17.12 | 16.48 | 17.08 | 918,490 | +0.48(+2.89%) |
Sep 27, 2002 | 16.91 | 16.98 | 16.41 | 16.60 | 517,748 | -0.30(-1.80%) |
Sep 26, 2002 | 16.27 | 17.01 | 16.23 | 16.91 | 531,772 | +0.74(+4.59%) |
Sep 25, 2002 | 16.27 | 16.38 | 16.02 | 16.17 | 524,973 | -0.06(-0.39%) |
Sep 24, 2002 | 15.95 | 16.35 | 15.88 | 16.23 | 935,914 | +0.28(+1.73%) |
Sep 23, 2002 | 15.81 | 16.00 | 15.53 | 15.95 | 793,126 | +1.09(+7.36%) |
Sep 20, 2002 | 14.86 | 15.18 | 14.74 | 14.86 | 404,424 | +0.11(+0.72%) |
Sep 19, 2002 | 15.17 | 15.17 | 14.74 | 14.75 | 242,088 | -0.24(-1.60%) |
Sep 18, 2002 | 14.65 | 15.25 | 14.54 | 14.99 | 238,263 | +0.31(+2.12%) |
Sep 17, 2002 | 15.07 | 15.07 | 14.61 | 14.68 | 346,629 | -0.39(-2.58%) |
Sep 16, 2002 | 14.65 | 15.07 | 14.55 | 15.07 | 240,813 | +0.43(+2.94%) |
Sep 13, 2002 | 14.40 | 14.72 | 14.33 | 14.64 | 320,281 | +0.29(+2.02%) |
Sep 12, 2002 | 14.40 | 14.40 | 14.25 | 14.35 | 77,485 | -0.04(-0.29%) |
Sep 11, 2002 | 14.47 | 14.68 | 14.22 | 14.39 | 175,085 | -0.11(-0.78%) |
Sep 10, 2002 | 14.63 | 14.74 | 14.51 | 14.51 | 54,962 | -0.12(-0.82%) |
Sep 09, 2002 | 14.79 | 14.82 | 14.53 | 14.63 | 214,465 | -0.16(-1.10%) |
Sep 06, 2002 | 14.93 | 14.99 | 14.65 | 14.79 | 553,445 | -0.16(-1.09%) |
Sep 05, 2002 | 15.11 | 15.18 | 14.83 | 14.95 | 401,875 | -0.26(-1.72%) |
Sep 04, 2002 | 15.07 | 15.25 | 15.00 | 15.21 | 322,548 | +0.17(+1.13%) |
Sep 03, 2002 | 14.93 | 15.09 | 14.93 | 15.04 | 259,795 | -0.06(-0.42%) |
Aug 30, 2002 | 15.11 | 15.13 | 15.01 | 15.11 | 56,661 | +0.00(+0.00%) |
Aug 29, 2002 | 15.07 | 15.13 | 15.04 | 15.11 | 151,287 | +0.00(+0.00%) |
Aug 28, 2002 | 15.09 | 15.18 | 14.97 | 15.11 | 209,082 | +0.00(+0.00%) |
Aug 27, 2002 | 15.31 | 15.35 | 14.97 | 15.11 | 325,664 | -0.20(-1.29%) |
Aug 26, 2002 | 15.10 | 15.32 | 15.00 | 15.30 | 264,044 | +0.23(+1.55%) |
Aug 23, 2002 | 15.26 | 15.26 | 14.90 | 15.07 | 274,385 | -0.18(-1.16%) |
Aug 22, 2002 | 14.75 | 15.35 | 14.22 | 15.25 | 451,029 | +1.06(+7.46%) |
Aug 21, 2002 | 13.91 | 14.20 | 13.52 | 14.19 | 431,197 | +0.28(+2.03%) |
Aug 20, 2002 | 14.51 | 14.51 | 13.84 | 13.91 | 170,410 | -0.90(-6.10%) |
Aug 16, 2002 | 14.79 | 14.94 | 14.73 | 14.81 | 233,164 | -0.01(-0.10%) |
Aug 15, 2002 | 14.83 | 14.91 | 14.72 | 14.82 | 131,597 | -0.01(-0.10%) |
Aug 14, 2002 | 14.90 | 14.92 | 14.65 | 14.84 | 156,245 | +0.01(+0.10%) |
Aug 13, 2002 | 15.18 | 15.18 | 14.68 | 14.82 | 220,556 | -0.32(-2.14%) |
Aug 12, 2002 | 14.82 | 15.35 | 14.61 | 15.15 | 227,497 | +0.98(+6.93%) |
Aug 07, 2002 | 14.00 | 14.18 | 13.89 | 14.17 | 260,786 | +0.19(+1.36%) |
Aug 06, 2002 | 13.98 | 14.14 | 13.84 | 13.98 | 497,917 | -0.01(-0.05%) |
Aug 05, 2002 | 14.12 | 14.12 | 13.94 | 13.98 | 371,135 | -0.13(-0.95%) |
Aug 02, 2002 | 14.12 | 14.12 | 13.91 | 14.12 | 129,189 | +0.00(+0.00%) |