Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.60 | 14.80 | 14.25 | 14.45 | 224,800 | -0.05(-0.34%) |
Oct 30, 2002 | 14.00 | 14.50 | 13.85 | 14.50 | 173,500 | +0.51(+3.65%) |
Oct 29, 2002 | 13.95 | 14.05 | 13.83 | 13.99 | 129,700 | +0.04(+0.29%) |
Oct 28, 2002 | 14.40 | 14.42 | 13.90 | 13.95 | 185,900 | -0.30(-2.11%) |
Oct 25, 2002 | 14.50 | 14.54 | 13.50 | 14.25 | 438,800 | +0.09(+0.64%) |
Oct 24, 2002 | 16.00 | 16.15 | 14.16 | 14.16 | 392,000 | -1.69(-10.66%) |
Oct 23, 2002 | 15.15 | 15.85 | 15.05 | 15.85 | 218,700 | +0.76(+5.04%) |
Oct 22, 2002 | 15.83 | 15.83 | 14.65 | 15.09 | 219,300 | -0.74(-4.67%) |
Oct 21, 2002 | 15.24 | 15.83 | 15.08 | 15.83 | 153,900 | +0.59(+3.87%) |
Oct 18, 2002 | 15.95 | 15.95 | 15.09 | 15.24 | 172,200 | -0.29(-1.87%) |
Oct 17, 2002 | 15.25 | 15.65 | 15.10 | 15.53 | 149,800 | +0.28(+1.84%) |
Oct 16, 2002 | 14.50 | 15.31 | 14.46 | 15.25 | 223,400 | +0.15(+0.99%) |
Oct 15, 2002 | 15.35 | 15.70 | 14.85 | 15.10 | 143,800 | -0.09(-0.59%) |
Oct 14, 2002 | 15.35 | 15.55 | 14.69 | 15.19 | 153,200 | -0.16(-1.04%) |
Oct 11, 2002 | 15.28 | 15.94 | 15.00 | 15.35 | 231,100 | +0.47(+3.16%) |
Oct 10, 2002 | 13.50 | 15.21 | 13.50 | 14.88 | 395,700 | +1.38(+10.22%) |
Oct 09, 2002 | 17.25 | 17.26 | 13.30 | 13.50 | 565,600 | -4.00(-22.86%) |
Oct 08, 2002 | 17.63 | 17.66 | 17.10 | 17.50 | 183,800 | -0.10(-0.57%) |
Oct 07, 2002 | 17.60 | 17.86 | 17.49 | 17.60 | 84,400 | -0.02(-0.11%) |
Oct 04, 2002 | 17.90 | 17.95 | 17.35 | 17.62 | 189,800 | -0.16(-0.90%) |
Oct 03, 2002 | 17.75 | 17.96 | 17.75 | 17.78 | 327,500 | +0.08(+0.45%) |
Oct 02, 2002 | 17.90 | 17.90 | 17.64 | 17.70 | 238,700 | -0.20(-1.12%) |
Oct 01, 2002 | 18.60 | 18.60 | 17.65 | 17.90 | 147,000 | -0.26(-1.43%) |
Sep 30, 2002 | 17.22 | 18.40 | 16.80 | 18.16 | 263,500 | +0.91(+5.28%) |
Sep 27, 2002 | 17.75 | 18.15 | 17.25 | 17.25 | 82,400 | -0.53(-2.98%) |
Sep 26, 2002 | 17.80 | 18.13 | 17.35 | 17.78 | 88,300 | -0.02(-0.11%) |
Sep 25, 2002 | 17.95 | 18.25 | 17.64 | 17.80 | 100,000 | -0.18(-1.00%) |
Sep 24, 2002 | 17.13 | 18.45 | 17.13 | 17.98 | 132,400 | +0.60(+3.45%) |
Sep 23, 2002 | 17.52 | 17.81 | 17.20 | 17.38 | 222,400 | -0.39(-2.19%) |
Sep 20, 2002 | 18.00 | 18.40 | 17.77 | 17.77 | 142,000 | +0.32(+1.83%) |
Sep 19, 2002 | 17.98 | 18.05 | 17.22 | 17.45 | 59,200 | -0.52(-2.89%) |
Sep 18, 2002 | 17.57 | 18.40 | 17.40 | 17.97 | 138,300 | +0.37(+2.10%) |
Sep 17, 2002 | 18.31 | 18.31 | 17.45 | 17.60 | 112,900 | -0.68(-3.72%) |
Sep 16, 2002 | 18.15 | 18.35 | 18.02 | 18.28 | 87,400 | -0.12(-0.65%) |
Sep 13, 2002 | 17.75 | 18.47 | 17.40 | 18.40 | 151,500 | +0.02(+0.11%) |
Sep 12, 2002 | 18.75 | 18.77 | 18.38 | 18.38 | 80,200 | -0.32(-1.71%) |
Sep 11, 2002 | 18.10 | 18.70 | 18.10 | 18.70 | 98,600 | +0.37(+2.02%) |
Sep 10, 2002 | 17.65 | 18.33 | 17.65 | 18.33 | 183,000 | +0.72(+4.09%) |
Sep 09, 2002 | 17.65 | 17.90 | 17.35 | 17.61 | 165,700 | +0.11(+0.63%) |
Sep 06, 2002 | 17.45 | 17.65 | 17.28 | 17.50 | 129,000 | +0.20(+1.16%) |
Sep 05, 2002 | 17.50 | 17.69 | 17.25 | 17.30 | 119,900 | -0.45(-2.54%) |
Sep 04, 2002 | 17.35 | 17.75 | 16.90 | 17.75 | 130,000 | +0.80(+4.72%) |
Sep 03, 2002 | 17.75 | 17.75 | 16.90 | 16.95 | 132,500 | -0.85(-4.78%) |
Aug 30, 2002 | 18.10 | 18.25 | 17.60 | 17.80 | 155,200 | -0.44(-2.41%) |
Aug 29, 2002 | 16.85 | 18.92 | 16.75 | 18.24 | 348,800 | +1.40(+8.31%) |
Aug 28, 2002 | 17.62 | 17.70 | 16.50 | 16.84 | 84,000 | -0.80(-4.54%) |
Aug 27, 2002 | 18.60 | 18.60 | 17.64 | 17.64 | 91,800 | -0.86(-4.65%) |
Aug 26, 2002 | 17.60 | 18.50 | 17.45 | 18.50 | 85,200 | +0.86(+4.88%) |
Aug 23, 2002 | 17.25 | 17.85 | 17.25 | 17.64 | 91,700 | -0.26(-1.45%) |
Aug 22, 2002 | 17.89 | 18.00 | 17.74 | 17.90 | 2,200,000 | +0.01(+0.06%) |
Aug 21, 2002 | 17.80 | 18.10 | 17.40 | 17.89 | 130,000 | +0.24(+1.36%) |
Aug 20, 2002 | 17.45 | 17.65 | 17.19 | 17.65 | 76,700 | +1.10(+6.65%) |
Aug 16, 2002 | 16.70 | 16.85 | 16.29 | 16.55 | 69,200 | -0.20(-1.19%) |
Aug 15, 2002 | 16.80 | 17.10 | 16.73 | 16.75 | 46,200 | -0.05(-0.30%) |
Aug 14, 2002 | 15.45 | 16.90 | 15.45 | 16.80 | 201,700 | +1.20(+7.69%) |
Aug 13, 2002 | 16.80 | 17.00 | 15.60 | 15.60 | 75,300 | -1.41(-8.29%) |
Aug 12, 2002 | 17.04 | 17.10 | 16.50 | 17.01 | 56,100 | +0.51(+3.09%) |
Aug 07, 2002 | 15.60 | 16.66 | 15.25 | 16.50 | 146,600 | +0.75(+4.76%) |
Aug 06, 2002 | 14.80 | 15.75 | 14.80 | 15.75 | 116,100 | +1.05(+7.14%) |
Aug 05, 2002 | 15.00 | 15.05 | 14.60 | 14.70 | 80,000 | -0.27(-1.80%) |
Aug 02, 2002 | 15.70 | 15.70 | 14.90 | 14.97 | 65,200 | -0.68(-4.35%) |