Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.29 | 16.29 | 15.40 | 15.76 | 4,115,134 | -0.10(-0.65%) |
Oct 30, 2002 | 16.19 | 16.43 | 15.58 | 15.86 | 4,697,125 | +0.16(+1.05%) |
Oct 29, 2002 | 15.11 | 15.85 | 15.10 | 15.70 | 5,676,314 | +0.58(+3.85%) |
Oct 28, 2002 | 14.29 | 15.56 | 14.29 | 15.11 | 7,021,146 | +0.83(+5.80%) |
Oct 25, 2002 | 15.13 | 15.16 | 13.83 | 14.29 | 6,863,377 | -0.88(-5.78%) |
Oct 24, 2002 | 15.78 | 15.78 | 15.13 | 15.16 | 2,601,723 | -0.62(-3.90%) |
Oct 23, 2002 | 16.04 | 16.16 | 15.47 | 15.78 | 2,325,189 | -0.26(-1.62%) |
Oct 22, 2002 | 16.10 | 16.14 | 15.88 | 16.04 | 2,241,630 | -0.09(-0.55%) |
Oct 21, 2002 | 16.33 | 16.36 | 15.85 | 16.13 | 2,052,892 | -0.20(-1.22%) |
Oct 18, 2002 | 15.92 | 16.50 | 15.61 | 16.33 | 2,002,494 | +0.43(+2.71%) |
Oct 17, 2002 | 16.05 | 16.17 | 15.74 | 15.90 | 1,835,522 | +0.24(+1.53%) |
Oct 16, 2002 | 16.15 | 16.19 | 15.51 | 15.66 | 1,742,613 | -0.32(-2.01%) |
Oct 15, 2002 | 15.64 | 16.08 | 15.40 | 15.98 | 4,311,176 | +0.23(+1.48%) |
Oct 14, 2002 | 16.20 | 16.26 | 15.50 | 15.74 | 1,977,806 | -0.45(-2.79%) |
Oct 11, 2002 | 15.85 | 16.22 | 15.84 | 16.20 | 2,545,189 | +0.48(+3.05%) |
Oct 10, 2002 | 14.92 | 15.74 | 14.79 | 15.72 | 3,000,673 | +0.86(+5.81%) |
Oct 09, 2002 | 15.06 | 15.33 | 14.65 | 14.85 | 2,709,531 | -0.21(-1.36%) |
Oct 08, 2002 | 14.96 | 15.27 | 14.41 | 15.06 | 5,937,216 | +0.13(+0.87%) |
Oct 07, 2002 | 15.72 | 15.81 | 14.85 | 14.93 | 2,805,069 | -0.76(-4.84%) |
Oct 04, 2002 | 16.16 | 16.50 | 15.44 | 15.69 | 73,041 | -0.46(-2.84%) |
Oct 03, 2002 | 16.81 | 16.81 | 16.09 | 16.15 | 3,030,912 | -0.52(-3.12%) |
Oct 02, 2002 | 16.68 | 17.11 | 16.64 | 16.67 | 3,384,577 | -0.01(-0.04%) |
Oct 01, 2002 | 16.06 | 16.77 | 15.77 | 16.68 | 2,455,787 | +0.71(+4.46%) |
Sep 30, 2002 | 15.84 | 16.36 | 15.58 | 15.96 | 2,810,766 | +0.12(+0.78%) |
Sep 27, 2002 | 16.17 | 16.50 | 15.67 | 15.84 | 2,020,754 | -0.29(-1.78%) |
Sep 26, 2002 | 16.07 | 16.18 | 15.63 | 16.13 | 1,880,515 | +0.14(+0.86%) |
Sep 25, 2002 | 15.88 | 16.18 | 15.72 | 15.99 | 2,396,477 | +0.25(+1.56%) |
Sep 24, 2002 | 16.33 | 16.42 | 15.38 | 15.74 | 3,149,823 | -0.77(-4.68%) |
Sep 23, 2002 | 16.50 | 16.94 | 16.22 | 16.52 | 2,399,837 | -0.38(-2.23%) |
Sep 20, 2002 | 16.40 | 17.01 | 16.31 | 16.89 | 3,318,402 | +0.49(+2.96%) |
Sep 19, 2002 | 16.29 | 16.88 | 16.26 | 16.41 | 1,628,523 | -0.35(-2.08%) |
Sep 18, 2002 | 16.90 | 17.00 | 16.53 | 16.76 | 1,418,895 | -0.14(-0.81%) |
Sep 17, 2002 | 17.28 | 17.38 | 16.87 | 16.89 | 1,976,491 | -0.34(-1.95%) |
Sep 16, 2002 | 17.26 | 17.28 | 17.05 | 17.23 | 29,216 | -0.03(-0.20%) |
Sep 13, 2002 | 17.28 | 17.35 | 17.05 | 17.26 | 1,868,244 | -0.05(-0.28%) |
Sep 12, 2002 | 17.35 | 17.62 | 17.18 | 17.31 | 2,532,334 | -0.11(-0.63%) |
Sep 11, 2002 | 17.42 | 17.69 | 17.35 | 17.42 | 884,673 | +0.08(+0.43%) |
Sep 10, 2002 | 17.35 | 17.44 | 17.14 | 17.35 | 1,336,505 | -0.04(-0.24%) |
Sep 09, 2002 | 17.28 | 17.49 | 16.98 | 17.39 | 1,243,451 | +0.10(+0.59%) |
Sep 06, 2002 | 17.15 | 17.41 | 17.05 | 17.28 | 1,260,250 | +0.27(+1.57%) |
Sep 05, 2002 | 17.46 | 17.46 | 16.78 | 17.02 | 2,512,028 | -0.54(-3.08%) |
Sep 04, 2002 | 17.13 | 17.70 | 17.13 | 17.56 | 2,772,931 | +0.44(+2.60%) |
Sep 03, 2002 | 17.11 | 17.35 | 17.02 | 17.11 | 2,644,963 | -0.29(-1.69%) |
Aug 30, 2002 | 17.28 | 17.72 | 17.28 | 17.41 | 1,646,638 | +0.03(+0.20%) |
Aug 29, 2002 | 16.81 | 17.37 | 16.74 | 17.37 | 1,855,389 | +0.26(+1.52%) |
Aug 28, 2002 | 17.52 | 17.56 | 16.74 | 17.11 | 2,272,161 | -0.49(-2.76%) |
Aug 27, 2002 | 17.94 | 18.00 | 17.44 | 17.60 | 1,710,768 | -0.14(-0.77%) |
Aug 26, 2002 | 17.94 | 18.07 | 17.29 | 17.74 | 1,649,851 | -0.10(-0.58%) |
Aug 23, 2002 | 17.81 | 18.04 | 17.80 | 17.84 | 2,484,857 | +0.03(+0.15%) |
Aug 22, 2002 | 17.39 | 17.92 | 17.39 | 17.81 | 1,670,887 | +0.34(+1.92%) |
Aug 21, 2002 | 17.16 | 17.73 | 17.16 | 17.48 | 1,623,118 | +0.31(+1.79%) |
Aug 20, 2002 | 17.00 | 17.34 | 17.00 | 17.17 | 1,537,806 | +0.13(+0.76%) |
Aug 16, 2002 | 16.84 | 17.76 | 16.84 | 17.04 | 1,905,349 | -0.03(-0.20%) |
Aug 15, 2002 | 17.00 | 17.20 | 16.81 | 17.07 | 2,160,408 | -0.03(-0.16%) |
Aug 14, 2002 | 16.58 | 17.25 | 16.50 | 17.10 | 2,791,191 | +0.22(+1.30%) |
Aug 13, 2002 | 16.87 | 17.18 | 16.77 | 16.88 | 1,962,175 | -0.25(-1.48%) |
Aug 12, 2002 | 16.91 | 17.35 | 16.87 | 17.13 | 1,833,330 | +0.36(+2.16%) |
Aug 07, 2002 | 16.33 | 16.84 | 16.33 | 16.77 | 2,598,655 | +0.42(+2.60%) |
Aug 06, 2002 | 15.92 | 16.67 | 15.92 | 16.35 | 3,032,519 | +0.30(+1.88%) |
Aug 05, 2002 | 16.54 | 16.54 | 15.98 | 16.05 | 3,310,951 | -0.51(-3.10%) |
Aug 02, 2002 | 16.59 | 16.68 | 16.33 | 16.56 | 4,190,950 | -0.08(-0.45%) |