Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.48 | 15.48 | 15.32 | 15.45 | 13,700 | -0.02(-0.13%) |
Oct 30, 2002 | 15.47 | 15.47 | 15.47 | 15.47 | 900 | +0.03(+0.19%) |
Oct 29, 2002 | 15.47 | 15.47 | 15.20 | 15.44 | 1,040,000 | +0.08(+0.52%) |
Oct 28, 2002 | 15.45 | 15.48 | 15.36 | 15.36 | 380,000 | -0.01(-0.07%) |
Oct 25, 2002 | 15.60 | 15.60 | 15.37 | 15.37 | 8,100 | -0.23(-1.47%) |
Oct 24, 2002 | 15.59 | 15.60 | 15.59 | 15.60 | 1,500 | +0.01(+0.06%) |
Oct 23, 2002 | 15.98 | 15.98 | 15.55 | 15.59 | 6,900 | -0.26(-1.64%) |
Oct 22, 2002 | 15.98 | 15.98 | 15.60 | 15.85 | 4,400 | -0.10(-0.63%) |
Oct 21, 2002 | 16.28 | 16.28 | 15.80 | 15.95 | 8,500 | -0.25(-1.54%) |
Oct 18, 2002 | 16.26 | 16.26 | 15.82 | 16.20 | 1,720,000 | +0.00(+0.00%) |
Oct 17, 2002 | 16.15 | 16.28 | 16.05 | 16.20 | 11,600 | -0.09(-0.55%) |
Oct 16, 2002 | 16.30 | 16.30 | 16.23 | 16.29 | 2,600 | -0.01(-0.06%) |
Oct 15, 2002 | 16.74 | 16.74 | 16.30 | 16.30 | 2,900 | -0.48(-2.86%) |
Oct 14, 2002 | 16.75 | 16.78 | 16.75 | 16.78 | 2,900 | -0.05(-0.30%) |
Oct 11, 2002 | 16.83 | 16.83 | 16.83 | 16.83 | 500 | -0.01(-0.06%) |
Oct 10, 2002 | 16.84 | 16.84 | 16.84 | 16.84 | 800 | +0.12(+0.72%) |
Oct 09, 2002 | 16.85 | 16.90 | 16.72 | 16.72 | 3,100 | -0.04(-0.24%) |
Oct 08, 2002 | 16.91 | 16.91 | 16.76 | 16.76 | 6,600 | -0.19(-1.12%) |
Oct 07, 2002 | 16.90 | 16.95 | 16.90 | 16.95 | 6,900 | +0.04(+0.24%) |
Oct 04, 2002 | 16.85 | 16.99 | 16.85 | 16.91 | 3,000 | +0.07(+0.42%) |
Oct 03, 2002 | 16.75 | 16.84 | 16.75 | 16.84 | 2,000 | +0.10(+0.60%) |
Oct 02, 2002 | 16.80 | 16.82 | 16.74 | 16.74 | 3,300 | +0.02(+0.12%) |
Oct 01, 2002 | 16.85 | 16.85 | 16.72 | 16.72 | 2,700 | -0.03(-0.18%) |
Sep 30, 2002 | 16.72 | 16.75 | 16.72 | 16.75 | 700 | +0.03(+0.18%) |
Sep 27, 2002 | 16.81 | 16.81 | 16.72 | 16.72 | 2,600 | -0.07(-0.42%) |
Sep 26, 2002 | 16.80 | 16.80 | 16.76 | 16.79 | 1,800 | +0.04(+0.24%) |
Sep 25, 2002 | 16.90 | 16.90 | 16.45 | 16.75 | 26,800 | -0.30(-1.76%) |
Sep 24, 2002 | 16.86 | 17.05 | 16.86 | 17.05 | 25,200 | +0.04(+0.24%) |
Sep 23, 2002 | 17.01 | 17.01 | 17.01 | 17.01 | 200 | +0.03(+0.18%) |
Sep 20, 2002 | 16.85 | 16.98 | 16.85 | 16.98 | 4,200 | -0.06(-0.35%) |
Sep 19, 2002 | 17.04 | 17.04 | 17.04 | 17.04 | 400 | +0.00(+0.00%) |
Sep 18, 2002 | 16.95 | 17.04 | 16.95 | 17.04 | 460,000 | +0.23(+1.37%) |
Sep 17, 2002 | 16.85 | 16.85 | 16.81 | 16.81 | 1,800 | -0.19(-1.12%) |
Sep 16, 2002 | 16.87 | 17.00 | 16.86 | 17.00 | 100,000 | -0.02(-0.12%) |
Sep 13, 2002 | 16.90 | 17.02 | 16.90 | 17.02 | 10,800 | +0.02(+0.12%) |
Sep 12, 2002 | 17.02 | 17.02 | 16.90 | 17.00 | 3,000 | -0.01(-0.06%) |
Sep 11, 2002 | 16.97 | 17.01 | 16.97 | 17.01 | 4,900 | +0.16(+0.95%) |
Sep 10, 2002 | 16.91 | 16.91 | 16.85 | 16.85 | 6,800 | -0.12(-0.71%) |
Sep 09, 2002 | 16.95 | 16.97 | 16.95 | 16.97 | 1,200 | +0.11(+0.65%) |
Sep 06, 2002 | 17.10 | 17.10 | 16.86 | 16.86 | 6,600 | -0.19(-1.11%) |
Sep 05, 2002 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 17.20 | 17.20 | 17.05 | 17.05 | 3,400 | +0.03(+0.18%) |
Sep 03, 2002 | 17.10 | 17.10 | 17.02 | 17.02 | 4,100 | +0.02(+0.12%) |
Aug 30, 2002 | 17.00 | 17.10 | 17.00 | 17.00 | 2,000 | +0.00(+0.00%) |
Aug 29, 2002 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 16.90 | 17.00 | 16.90 | 17.00 | 5,200 | +0.01(+0.06%) |
Aug 27, 2002 | 16.95 | 17.05 | 16.92 | 16.99 | 6,500 | -0.11(-0.64%) |
Aug 26, 2002 | 17.15 | 17.21 | 17.10 | 17.10 | 9,800 | +0.03(+0.18%) |
Aug 23, 2002 | 17.12 | 17.12 | 17.07 | 17.07 | 2,600 | -0.08(-0.47%) |
Aug 22, 2002 | 17.29 | 17.29 | 17.15 | 17.15 | 4,600 | -0.13(-0.75%) |
Aug 21, 2002 | 17.25 | 17.28 | 17.25 | 17.28 | 14,000 | +0.03(+0.17%) |
Aug 20, 2002 | 17.25 | 17.25 | 17.25 | 17.25 | 6,000 | -0.02(-0.12%) |
Aug 16, 2002 | 17.27 | 17.27 | 17.27 | 17.27 | 300 | -0.11(-0.63%) |
Aug 15, 2002 | 17.38 | 17.38 | 17.27 | 17.38 | 1,000 | +0.13(+0.75%) |
Aug 14, 2002 | 16.92 | 17.35 | 16.92 | 17.25 | 12,900 | +0.24(+1.41%) |
Aug 13, 2002 | 16.88 | 17.07 | 16.82 | 17.01 | 13,100 | +0.16(+0.95%) |
Aug 12, 2002 | 16.85 | 16.85 | 16.85 | 16.85 | 5,200 | -0.25(-1.46%) |
Aug 07, 2002 | 17.10 | 17.10 | 17.10 | 17.10 | 1,000 | +0.00(+0.00%) |
Aug 06, 2002 | 17.50 | 17.50 | 17.10 | 17.10 | 23,000 | +0.25(+1.48%) |
Aug 05, 2002 | 16.83 | 16.85 | 16.83 | 16.85 | 230,000 | +0.15(+0.90%) |
Aug 02, 2002 | 16.85 | 16.91 | 16.70 | 16.70 | 4,900 | -0.10(-0.60%) |