Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.77 | 18.01 | 17.75 | 17.82 | 600,774 | +0.06(+0.34%) |
Oct 30, 2002 | 17.69 | 17.99 | 17.69 | 17.76 | 343,679 | +0.07(+0.41%) |
Oct 29, 2002 | 17.93 | 17.96 | 17.33 | 17.69 | 524,493 | -0.31(-1.74%) |
Oct 28, 2002 | 17.97 | 18.08 | 17.81 | 18.00 | 443,725 | +0.13(+0.74%) |
Oct 25, 2002 | 17.33 | 17.93 | 17.30 | 17.87 | 424,447 | +0.50(+2.87%) |
Oct 24, 2002 | 17.72 | 17.75 | 17.33 | 17.37 | 419,129 | -0.37(-2.10%) |
Oct 23, 2002 | 17.60 | 17.78 | 17.44 | 17.74 | 493,249 | +0.04(+0.24%) |
Oct 22, 2002 | 17.69 | 17.81 | 17.44 | 17.70 | 366,946 | -0.14(-0.78%) |
Oct 21, 2002 | 17.48 | 17.84 | 17.46 | 17.84 | 308,613 | +0.11(+0.64%) |
Oct 18, 2002 | 17.81 | 17.96 | 17.63 | 17.73 | 458,516 | -0.08(-0.47%) |
Oct 17, 2002 | 17.73 | 17.95 | 17.68 | 17.81 | 340,854 | +0.32(+1.86%) |
Oct 16, 2002 | 17.60 | 17.69 | 17.37 | 17.49 | 294,487 | -0.31(-1.76%) |
Oct 15, 2002 | 17.72 | 17.89 | 17.69 | 17.80 | 471,312 | +0.54(+3.14%) |
Oct 14, 2002 | 16.94 | 17.26 | 16.79 | 17.26 | 448,544 | +0.31(+1.81%) |
Oct 11, 2002 | 16.49 | 17.36 | 16.43 | 16.95 | 590,470 | +0.47(+2.85%) |
Oct 10, 2002 | 15.79 | 16.25 | 15.78 | 16.48 | 999,794 | +0.69(+4.38%) |
Oct 09, 2002 | 16.10 | 16.13 | 15.75 | 15.79 | 562,883 | -0.40(-2.49%) |
Oct 08, 2002 | 15.42 | 16.38 | 15.42 | 16.19 | 602,768 | +0.82(+5.32%) |
Oct 07, 2002 | 15.80 | 15.92 | 15.28 | 15.37 | 2,459,602 | -0.44(-2.78%) |
Oct 04, 2002 | 16.02 | 16.14 | 15.55 | 15.81 | 833,771 | -0.17(-1.05%) |
Oct 03, 2002 | 16.57 | 16.67 | 15.93 | 15.98 | 758,155 | -0.59(-3.56%) |
Oct 02, 2002 | 17.21 | 17.21 | 16.57 | 16.57 | 700,820 | -0.79(-4.54%) |
Oct 01, 2002 | 16.80 | 17.45 | 16.79 | 17.36 | 745,691 | +0.57(+3.40%) |
Sep 30, 2002 | 16.77 | 17.09 | 16.56 | 16.79 | 659,439 | +0.02(+0.14%) |
Sep 27, 2002 | 17.16 | 17.45 | 16.75 | 16.76 | 630,522 | -0.39(-2.28%) |
Sep 26, 2002 | 16.88 | 17.26 | 16.88 | 17.16 | 397,857 | +0.38(+2.26%) |
Sep 25, 2002 | 16.40 | 16.85 | 16.40 | 16.78 | 555,072 | +0.50(+3.07%) |
Sep 24, 2002 | 16.27 | 16.55 | 16.22 | 16.28 | 410,155 | +0.01(+0.04%) |
Sep 23, 2002 | 16.40 | 16.40 | 16.21 | 16.27 | 237,816 | -0.15(-0.92%) |
Sep 20, 2002 | 16.31 | 16.56 | 16.31 | 16.42 | 408,493 | +0.13(+0.81%) |
Sep 19, 2002 | 16.85 | 16.85 | 16.29 | 16.29 | 327,891 | -0.56(-3.32%) |
Sep 18, 2002 | 16.94 | 17.06 | 16.81 | 16.85 | 302,298 | -0.24(-1.41%) |
Sep 17, 2002 | 17.20 | 17.45 | 17.05 | 17.09 | 420,459 | +0.04(+0.25%) |
Sep 16, 2002 | 17.19 | 17.24 | 16.97 | 17.05 | 264,739 | -0.14(-0.81%) |
Sep 13, 2002 | 16.92 | 17.24 | 16.84 | 17.19 | 346,172 | +0.25(+1.46%) |
Sep 12, 2002 | 17.44 | 17.44 | 16.89 | 16.94 | 963,898 | -0.57(-3.26%) |
Sep 11, 2002 | 17.63 | 17.66 | 17.45 | 17.51 | 205,742 | -0.09(-0.51%) |
Sep 10, 2002 | 17.56 | 17.60 | 17.28 | 17.60 | 626,201 | +0.04(+0.24%) |
Sep 09, 2002 | 17.48 | 17.64 | 17.31 | 17.56 | 452,699 | +0.06(+0.34%) |
Sep 06, 2002 | 17.45 | 17.51 | 17.30 | 17.50 | 539,782 | +0.17(+0.97%) |
Sep 05, 2002 | 17.42 | 17.49 | 17.23 | 17.33 | 442,562 | -0.16(-0.89%) |
Sep 04, 2002 | 17.29 | 17.55 | 17.21 | 17.49 | 581,995 | +0.20(+1.18%) |
Sep 03, 2002 | 17.33 | 17.45 | 17.04 | 17.28 | 847,731 | -0.10(-0.55%) |
Aug 30, 2002 | 17.49 | 17.53 | 17.38 | 17.38 | 408,493 | -0.01(-0.07%) |
Aug 29, 2002 | 17.02 | 17.39 | 16.89 | 17.39 | 318,418 | +0.37(+2.19%) |
Aug 28, 2002 | 17.14 | 17.23 | 16.90 | 17.02 | 952,431 | -0.46(-2.65%) |
Aug 27, 2002 | 17.69 | 17.69 | 17.45 | 17.48 | 387,054 | -0.15(-0.85%) |
Aug 26, 2002 | 17.34 | 17.64 | 17.33 | 17.63 | 368,441 | +0.30(+1.74%) |
Aug 23, 2002 | 17.69 | 17.69 | 17.33 | 17.33 | 83,094 | -0.38(-2.14%) |
Aug 22, 2002 | 17.72 | 17.81 | 17.63 | 17.71 | 289,335 | -0.04(-0.24%) |
Aug 21, 2002 | 17.73 | 17.83 | 17.57 | 17.75 | 525,158 | -0.08(-0.44%) |
Aug 20, 2002 | 17.99 | 18.05 | 17.70 | 17.83 | 407,330 | +0.07(+0.37%) |
Aug 16, 2002 | 17.53 | 17.99 | 17.46 | 17.76 | 235,324 | +0.08(+0.44%) |
Aug 15, 2002 | 17.69 | 17.87 | 17.50 | 17.68 | 398,355 | +0.09(+0.51%) |
Aug 14, 2002 | 17.15 | 17.61 | 16.93 | 17.59 | 316,590 | +0.45(+2.60%) |
Aug 13, 2002 | 17.42 | 17.54 | 17.09 | 17.15 | 269,060 | -0.20(-1.18%) |
Aug 12, 2002 | 17.31 | 17.50 | 16.99 | 17.35 | 163,197 | +0.60(+3.55%) |
Aug 07, 2002 | 16.61 | 16.82 | 16.54 | 16.76 | 325,731 | +0.20(+1.20%) |
Aug 06, 2002 | 16.17 | 16.75 | 16.17 | 16.56 | 652,625 | +0.37(+2.30%) |
Aug 05, 2002 | 16.46 | 16.46 | 16.16 | 16.19 | 365,284 | -0.27(-1.64%) |
Aug 02, 2002 | 16.67 | 16.77 | 16.46 | 16.46 | 461,341 | -0.20(-1.19%) |