Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 18.00 | 18.15 | 17.92 | 18.15 | 63,200 | +0.15(+0.83%) |
Oct 30, 2002 | 18.00 | 18.10 | 17.94 | 18.00 | 74,900 | +0.00(+0.00%) |
Oct 29, 2002 | 17.09 | 17.60 | 17.09 | 18.00 | 70,900 | +0.91(+5.32%) |
Oct 28, 2002 | 18.00 | 18.05 | 17.08 | 17.09 | 72,200 | -0.89(-4.95%) |
Oct 25, 2002 | 18.15 | 18.20 | 17.88 | 17.98 | 39,000 | -0.24(-1.32%) |
Oct 24, 2002 | 18.50 | 18.54 | 18.11 | 18.22 | 85,600 | -0.25(-1.35%) |
Oct 23, 2002 | 18.60 | 18.60 | 18.18 | 18.47 | 65,500 | -0.13(-0.70%) |
Oct 22, 2002 | 18.64 | 18.75 | 18.32 | 18.60 | 38,100 | +0.02(+0.11%) |
Oct 21, 2002 | 18.31 | 18.65 | 18.31 | 18.58 | 31,500 | +0.37(+2.03%) |
Oct 18, 2002 | 18.63 | 18.64 | 18.21 | 18.21 | 172,500 | -0.29(-1.57%) |
Oct 17, 2002 | 18.00 | 18.63 | 17.96 | 18.50 | 78,000 | +0.40(+2.21%) |
Oct 16, 2002 | 18.05 | 18.35 | 17.86 | 18.10 | 110,600 | +0.04(+0.22%) |
Oct 15, 2002 | 16.60 | 18.06 | 16.60 | 18.06 | 116,700 | +1.71(+10.46%) |
Oct 14, 2002 | 16.56 | 16.56 | 15.90 | 16.35 | 44,900 | -0.25(-1.51%) |
Oct 11, 2002 | 16.50 | 16.80 | 16.50 | 16.60 | 78,400 | +0.10(+0.61%) |
Oct 10, 2002 | 15.70 | 16.79 | 15.60 | 16.50 | 85,200 | +0.80(+5.10%) |
Oct 09, 2002 | 16.65 | 16.95 | 15.55 | 15.70 | 323,100 | -0.80(-4.85%) |
Oct 08, 2002 | 16.25 | 16.64 | 16.23 | 16.50 | 74,300 | +0.58(+3.64%) |
Oct 07, 2002 | 16.60 | 16.70 | 15.86 | 15.92 | 45,600 | -0.78(-4.67%) |
Oct 04, 2002 | 17.00 | 17.05 | 16.43 | 16.70 | 70,600 | -0.40(-2.34%) |
Oct 03, 2002 | 16.80 | 17.66 | 16.74 | 17.10 | 108,700 | +0.45(+2.70%) |
Oct 02, 2002 | 17.80 | 17.80 | 16.40 | 16.65 | 105,300 | -1.15(-6.46%) |
Oct 01, 2002 | 16.64 | 17.84 | 16.40 | 17.80 | 107,900 | +1.16(+6.97%) |
Sep 30, 2002 | 16.09 | 16.76 | 15.85 | 16.64 | 85,100 | +0.54(+3.35%) |
Sep 27, 2002 | 16.65 | 17.15 | 15.90 | 16.10 | 50,900 | -0.80(-4.73%) |
Sep 26, 2002 | 17.00 | 17.01 | 16.50 | 16.90 | 104,000 | +0.25(+1.50%) |
Sep 25, 2002 | 16.20 | 16.94 | 16.18 | 16.65 | 121,000 | +0.70(+4.39%) |
Sep 24, 2002 | 16.25 | 16.30 | 15.80 | 15.95 | 660,000 | -0.35(-2.15%) |
Sep 23, 2002 | 16.30 | 16.42 | 15.95 | 16.30 | 87,100 | -0.15(-0.91%) |
Sep 20, 2002 | 16.50 | 16.60 | 16.16 | 16.45 | 134,500 | -0.21(-1.26%) |
Sep 19, 2002 | 16.90 | 17.11 | 16.65 | 16.66 | 118,500 | -0.44(-2.57%) |
Sep 18, 2002 | 17.65 | 17.65 | 16.90 | 17.10 | 181,300 | -0.40(-2.29%) |
Sep 17, 2002 | 17.30 | 17.95 | 17.24 | 17.50 | 64,700 | +0.40(+2.34%) |
Sep 16, 2002 | 17.80 | 17.80 | 16.90 | 17.10 | 167,100 | -0.80(-4.47%) |
Sep 13, 2002 | 16.80 | 17.90 | 16.78 | 17.90 | 139,300 | +0.95(+5.60%) |
Sep 12, 2002 | 18.00 | 18.67 | 16.92 | 16.95 | 278,600 | -1.00(-5.57%) |
Sep 11, 2002 | 19.40 | 19.40 | 17.89 | 17.95 | 112,400 | -1.44(-7.43%) |
Sep 10, 2002 | 18.80 | 19.39 | 18.80 | 19.39 | 73,800 | +0.64(+3.41%) |
Sep 09, 2002 | 19.36 | 19.40 | 18.70 | 18.75 | 83,700 | -0.76(-3.90%) |
Sep 06, 2002 | 18.35 | 19.57 | 17.75 | 19.51 | 75,200 | +1.16(+6.32%) |
Sep 05, 2002 | 18.70 | 18.70 | 18.00 | 18.35 | 65,500 | -0.35(-1.87%) |
Sep 04, 2002 | 18.25 | 18.70 | 17.77 | 18.70 | 48,200 | +0.42(+2.30%) |
Sep 03, 2002 | 18.66 | 18.70 | 18.03 | 18.28 | 33,100 | -0.37(-1.98%) |
Aug 30, 2002 | 19.35 | 19.60 | 18.65 | 18.65 | 55,400 | -0.69(-3.57%) |
Aug 29, 2002 | 17.80 | 19.79 | 17.55 | 19.34 | 198,200 | +1.59(+8.96%) |
Aug 28, 2002 | 17.80 | 18.49 | 17.70 | 17.75 | 49,200 | +0.10(+0.57%) |
Aug 27, 2002 | 18.80 | 18.80 | 17.68 | 17.65 | 72,200 | -0.99(-5.31%) |
Aug 26, 2002 | 18.71 | 18.82 | 18.45 | 18.64 | 29,900 | -0.06(-0.32%) |
Aug 23, 2002 | 19.00 | 19.13 | 18.61 | 18.70 | 50,900 | -0.52(-2.71%) |
Aug 22, 2002 | 19.70 | 19.70 | 19.22 | 19.22 | 39,900 | -0.43(-2.19%) |
Aug 21, 2002 | 19.33 | 19.83 | 19.33 | 19.65 | 74,700 | +0.35(+1.81%) |
Aug 20, 2002 | 19.50 | 19.60 | 19.10 | 19.30 | 22,300 | +0.10(+0.52%) |
Aug 16, 2002 | 18.70 | 19.60 | 18.40 | 19.20 | 62,000 | +0.35(+1.86%) |
Aug 15, 2002 | 19.75 | 19.75 | 18.85 | 18.85 | 84,300 | -0.75(-3.83%) |
Aug 14, 2002 | 19.35 | 19.75 | 18.95 | 19.60 | 82,600 | +0.13(+0.67%) |
Aug 13, 2002 | 20.35 | 20.50 | 19.37 | 19.47 | 57,300 | -0.83(-4.09%) |
Aug 12, 2002 | 20.28 | 20.48 | 19.76 | 20.30 | 21,700 | +0.30(+1.50%) |
Aug 07, 2002 | 19.00 | 20.10 | 18.98 | 20.00 | 352,200 | +1.10(+5.82%) |
Aug 06, 2002 | 18.25 | 19.17 | 18.16 | 18.90 | 327,500 | +0.75(+4.13%) |
Aug 05, 2002 | 18.07 | 18.45 | 17.82 | 18.15 | 102,600 | +0.09(+0.50%) |
Aug 02, 2002 | 18.65 | 18.70 | 17.75 | 18.06 | 87,400 | -0.67(-3.58%) |