Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.00 | 14.00 | 13.53 | 13.74 | 662,100 | -0.19(-1.36%) |
Oct 30, 2002 | 13.84 | 14.05 | 13.43 | 13.93 | 967,000 | -0.01(-0.07%) |
Oct 29, 2002 | 13.80 | 14.00 | 13.40 | 13.94 | 680,200 | +0.13(+0.94%) |
Oct 28, 2002 | 14.50 | 14.80 | 13.70 | 13.81 | 1,134,000 | -0.64(-4.43%) |
Oct 25, 2002 | 14.61 | 14.90 | 14.33 | 14.45 | 1,004,100 | -0.16(-1.10%) |
Oct 24, 2002 | 14.89 | 15.15 | 14.52 | 14.61 | 1,161,800 | -0.08(-0.54%) |
Oct 23, 2002 | 13.99 | 14.84 | 13.98 | 14.69 | 574,300 | +0.64(+4.56%) |
Oct 22, 2002 | 13.75 | 14.60 | 13.75 | 14.05 | 1,124,600 | -0.76(-5.13%) |
Oct 21, 2002 | 14.80 | 15.85 | 14.76 | 14.81 | 1,440,200 | +0.01(+0.07%) |
Oct 18, 2002 | 13.10 | 14.95 | 12.75 | 14.80 | 2,409,000 | +1.70(+12.98%) |
Oct 17, 2002 | 13.61 | 15.15 | 12.91 | 13.10 | 3,326,500 | -0.55(-4.03%) |
Oct 16, 2002 | 14.20 | 16.00 | 13.55 | 13.65 | 8,883,300 | -6.74(-33.06%) |
Oct 14, 2002 | 20.49 | 21.50 | 20.30 | 20.39 | 521,600 | +0.05(+0.25%) |
Oct 11, 2002 | 19.15 | 20.92 | 19.15 | 20.34 | 850,400 | +1.85(+10.01%) |
Oct 10, 2002 | 18.22 | 18.94 | 17.85 | 18.49 | 520,100 | +0.30(+1.65%) |
Oct 09, 2002 | 18.81 | 18.81 | 17.90 | 18.19 | 590,300 | -0.87(-4.56%) |
Oct 08, 2002 | 18.05 | 19.46 | 17.32 | 19.06 | 828,600 | +1.10(+6.12%) |
Oct 07, 2002 | 19.60 | 20.05 | 17.50 | 17.96 | 532,300 | -1.64(-8.37%) |
Oct 04, 2002 | 21.09 | 21.10 | 19.10 | 19.60 | 648,700 | -1.40(-6.67%) |
Oct 03, 2002 | 20.00 | 21.66 | 20.00 | 21.00 | 1,006,600 | +1.00(+5.00%) |
Oct 02, 2002 | 19.70 | 21.25 | 19.70 | 20.00 | 1,141,700 | -0.20(-0.99%) |
Oct 01, 2002 | 19.50 | 20.30 | 18.15 | 20.20 | 2,482,700 | +0.70(+3.59%) |
Sep 30, 2002 | 22.30 | 22.30 | 19.45 | 19.50 | 2,661,500 | -2.80(-12.56%) |
Sep 27, 2002 | 27.30 | 27.30 | 22.25 | 22.30 | 3,386,900 | -5.70(-20.36%) |
Sep 26, 2002 | 27.52 | 28.00 | 27.00 | 28.00 | 595,400 | +0.52(+1.89%) |
Sep 25, 2002 | 27.70 | 27.75 | 27.00 | 27.48 | 689,300 | +0.28(+1.03%) |
Sep 24, 2002 | 26.99 | 27.20 | 26.35 | 27.20 | 550,700 | +0.00(+0.00%) |
Sep 23, 2002 | 27.50 | 27.50 | 26.52 | 27.20 | 690,900 | -0.50(-1.81%) |
Sep 20, 2002 | 29.15 | 29.20 | 27.25 | 27.70 | 862,800 | -1.36(-4.68%) |
Sep 19, 2002 | 29.90 | 29.90 | 29.02 | 29.06 | 669,700 | -1.09(-3.62%) |
Sep 18, 2002 | 30.33 | 30.53 | 29.75 | 30.15 | 473,600 | -0.39(-1.28%) |
Sep 17, 2002 | 29.75 | 30.88 | 29.75 | 30.54 | 596,800 | +1.17(+3.98%) |
Sep 16, 2002 | 30.00 | 30.05 | 29.15 | 29.37 | 381,100 | -0.58(-1.94%) |
Sep 13, 2002 | 29.60 | 30.03 | 29.32 | 29.95 | 367,100 | +0.20(+0.67%) |
Sep 12, 2002 | 30.50 | 30.50 | 29.33 | 29.75 | 737,400 | -0.75(-2.46%) |
Sep 11, 2002 | 30.45 | 30.79 | 30.11 | 30.50 | 363,100 | +0.39(+1.30%) |
Sep 10, 2002 | 30.20 | 30.30 | 29.34 | 30.11 | 633,500 | -0.04(-0.13%) |
Sep 09, 2002 | 29.85 | 30.15 | 29.03 | 30.15 | 413,800 | +0.21(+0.70%) |
Sep 06, 2002 | 29.55 | 30.13 | 29.55 | 29.94 | 281,400 | +0.44(+1.49%) |
Sep 05, 2002 | 30.05 | 30.05 | 29.11 | 29.50 | 319,200 | -0.85(-2.80%) |
Sep 04, 2002 | 30.32 | 30.44 | 29.22 | 30.35 | 377,000 | +0.04(+0.13%) |
Sep 03, 2002 | 31.10 | 31.24 | 30.26 | 30.31 | 438,100 | -1.40(-4.42%) |
Aug 30, 2002 | 31.35 | 32.18 | 30.85 | 31.71 | 334,900 | +0.45(+1.44%) |
Aug 29, 2002 | 30.01 | 31.26 | 29.56 | 31.26 | 290,000 | +0.66(+2.16%) |
Aug 28, 2002 | 31.75 | 31.80 | 29.80 | 30.60 | 620,000 | -1.89(-5.82%) |
Aug 27, 2002 | 34.50 | 34.59 | 32.32 | 32.49 | 421,000 | -1.56(-4.58%) |
Aug 26, 2002 | 33.70 | 34.45 | 33.40 | 34.05 | 586,600 | +1.01(+3.06%) |
Aug 23, 2002 | 33.15 | 34.30 | 33.00 | 33.04 | 503,600 | -0.11(-0.33%) |
Aug 22, 2002 | 31.30 | 33.38 | 31.30 | 33.15 | 752,100 | +1.65(+5.24%) |
Aug 21, 2002 | 31.26 | 31.70 | 31.10 | 31.50 | 246,300 | +0.49(+1.58%) |
Aug 20, 2002 | 31.15 | 31.49 | 30.85 | 31.01 | 331,800 | -0.29(-0.93%) |
Aug 16, 2002 | 30.95 | 31.50 | 30.55 | 31.30 | 316,100 | +0.35(+1.13%) |
Aug 15, 2002 | 30.50 | 31.31 | 30.49 | 30.95 | 397,000 | +0.75(+2.48%) |
Aug 14, 2002 | 29.90 | 30.35 | 29.35 | 30.20 | 315,800 | +0.50(+1.68%) |
Aug 13, 2002 | 29.31 | 30.25 | 29.16 | 29.70 | 224,600 | +0.40(+1.37%) |
Aug 12, 2002 | 29.45 | 29.89 | 28.40 | 29.30 | 100,000 | +2.07(+7.60%) |
Aug 07, 2002 | 27.50 | 28.00 | 26.41 | 27.23 | 412,800 | -0.07(-0.26%) |
Aug 06, 2002 | 26.44 | 27.90 | 26.44 | 27.30 | 505,700 | +1.11(+4.24%) |
Aug 05, 2002 | 26.50 | 26.85 | 26.00 | 26.19 | 335,100 | -0.31(-1.17%) |
Aug 02, 2002 | 29.01 | 29.03 | 26.50 | 26.50 | 533,600 | -2.68(-9.18%) |