Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.87 | 17.92 | 15.78 | 16.64 | 8,390,017 | -1.12(-6.29%) |
Oct 30, 2002 | 17.99 | 18.12 | 17.62 | 17.76 | 1,108,624 | -0.14(-0.76%) |
Oct 29, 2002 | 17.97 | 18.04 | 17.69 | 17.90 | 1,690,460 | +0.02(+0.13%) |
Oct 28, 2002 | 18.65 | 18.65 | 17.51 | 17.87 | 2,381,952 | -0.89(-4.76%) |
Oct 25, 2002 | 18.64 | 18.88 | 18.42 | 18.77 | 1,262,362 | +0.08(+0.41%) |
Oct 24, 2002 | 18.83 | 18.94 | 18.29 | 18.69 | 2,190,931 | -0.08(-0.44%) |
Oct 23, 2002 | 18.11 | 18.77 | 17.85 | 18.77 | 2,222,073 | +0.55(+3.00%) |
Oct 22, 2002 | 18.21 | 18.63 | 18.10 | 18.23 | 1,206,437 | +0.07(+0.40%) |
Oct 21, 2002 | 18.19 | 18.35 | 17.60 | 18.15 | 1,187,138 | +0.07(+0.40%) |
Oct 18, 2002 | 17.49 | 18.12 | 17.22 | 18.08 | 1,687,170 | +0.59(+3.36%) |
Oct 17, 2002 | 18.19 | 18.38 | 17.33 | 17.49 | 1,952,538 | -0.45(-2.52%) |
Oct 16, 2002 | 18.06 | 18.31 | 17.88 | 17.94 | 1,483,429 | -0.16(-0.88%) |
Oct 15, 2002 | 18.10 | 18.20 | 17.78 | 18.10 | 1,377,720 | +0.50(+2.85%) |
Oct 14, 2002 | 17.40 | 17.76 | 17.24 | 17.60 | 1,471,586 | +0.21(+1.18%) |
Oct 11, 2002 | 18.17 | 18.17 | 17.33 | 17.40 | 1,802,309 | -0.31(-1.73%) |
Oct 10, 2002 | 18.15 | 18.22 | 17.32 | 17.70 | 1,795,072 | -0.24(-1.32%) |
Oct 09, 2002 | 17.81 | 18.24 | 17.68 | 17.94 | 1,401,406 | +0.06(+0.36%) |
Oct 08, 2002 | 17.60 | 17.95 | 17.39 | 17.87 | 2,060,879 | +0.38(+2.16%) |
Oct 07, 2002 | 17.01 | 17.85 | 16.95 | 17.50 | 1,474,656 | +0.49(+2.87%) |
Oct 04, 2002 | 17.33 | 17.34 | 16.92 | 17.01 | 1,420,925 | -0.32(-1.84%) |
Oct 03, 2002 | 16.96 | 17.53 | 16.88 | 17.33 | 2,419,016 | +0.43(+2.54%) |
Oct 02, 2002 | 16.64 | 17.14 | 16.64 | 16.90 | 1,559,311 | +0.03(+0.19%) |
Oct 01, 2002 | 17.24 | 17.37 | 16.80 | 16.87 | 1,370,044 | -0.44(-2.53%) |
Sep 30, 2002 | 17.01 | 17.37 | 16.87 | 17.30 | 1,604,270 | +0.20(+1.15%) |
Sep 27, 2002 | 16.97 | 17.32 | 16.87 | 17.11 | 1,499,219 | +0.10(+0.56%) |
Sep 26, 2002 | 16.78 | 17.08 | 16.57 | 17.01 | 1,870,077 | +0.21(+1.25%) |
Sep 25, 2002 | 16.77 | 16.86 | 16.41 | 16.80 | 1,214,552 | +0.14(+0.85%) |
Sep 24, 2002 | 16.64 | 16.96 | 16.47 | 16.66 | 1,148,319 | +0.02(+0.11%) |
Sep 23, 2002 | 16.76 | 17.11 | 16.51 | 16.64 | 1,379,913 | -0.52(-3.00%) |
Sep 20, 2002 | 17.58 | 17.69 | 17.15 | 17.16 | 1,011,688 | -0.31(-1.75%) |
Sep 19, 2002 | 17.60 | 17.83 | 17.28 | 17.46 | 918,041 | -0.25(-1.39%) |
Sep 18, 2002 | 17.60 | 17.76 | 17.39 | 17.71 | 688,641 | +0.06(+0.34%) |
Sep 17, 2002 | 17.69 | 18.12 | 17.46 | 17.65 | 1,940,037 | +0.10(+0.55%) |
Sep 16, 2002 | 17.28 | 17.60 | 17.16 | 17.55 | 696,317 | +0.22(+1.26%) |
Sep 13, 2002 | 17.11 | 17.34 | 17.03 | 17.34 | 1,001,161 | +0.22(+1.31%) |
Sep 12, 2002 | 17.03 | 17.31 | 16.96 | 17.11 | 1,124,853 | +0.05(+0.27%) |
Sep 11, 2002 | 34.07 | 17.21 | 16.97 | 17.07 | 673,508 | +0.03(+0.19%) |
Sep 10, 2002 | 16.87 | 17.26 | 16.87 | 17.04 | 1,371,799 | +0.14(+0.84%) |
Sep 09, 2002 | 16.60 | 16.98 | 16.55 | 16.89 | 857,511 | +0.20(+1.20%) |
Sep 06, 2002 | 16.41 | 16.83 | 16.41 | 16.69 | 1,618,964 | +0.52(+3.19%) |
Sep 05, 2002 | 15.41 | 16.27 | 15.27 | 16.18 | 2,496,433 | +0.70(+4.54%) |
Sep 04, 2002 | 15.66 | 15.71 | 15.10 | 15.48 | 2,694,253 | -0.26(-1.65%) |
Sep 03, 2002 | 16.30 | 16.35 | 15.58 | 15.74 | 2,251,461 | -0.91(-5.48%) |
Aug 30, 2002 | 16.72 | 16.78 | 16.53 | 16.65 | 1,483,648 | -0.07(-0.44%) |
Aug 29, 2002 | 16.32 | 16.80 | 16.28 | 16.72 | 1,779,501 | +0.36(+2.20%) |
Aug 28, 2002 | 16.60 | 16.79 | 16.32 | 16.36 | 1,773,799 | -0.42(-2.50%) |
Aug 27, 2002 | 17.29 | 17.29 | 16.51 | 16.78 | 2,324,273 | -0.50(-2.90%) |
Aug 26, 2002 | 17.65 | 17.69 | 17.10 | 17.28 | 871,766 | -0.25(-1.43%) |
Aug 23, 2002 | 17.85 | 17.91 | 17.53 | 17.53 | 1,067,393 | -0.34(-1.91%) |
Aug 22, 2002 | 17.55 | 17.89 | 17.46 | 17.87 | 1,200,297 | +0.27(+1.55%) |
Aug 21, 2002 | 17.69 | 18.03 | 17.35 | 17.60 | 1,572,908 | -0.06(-0.36%) |
Aug 20, 2002 | 17.83 | 17.87 | 17.40 | 17.66 | 1,081,429 | +0.57(+3.31%) |
Aug 16, 2002 | 16.76 | 17.37 | 16.62 | 17.10 | 1,567,864 | +0.30(+1.76%) |
Aug 15, 2002 | 17.55 | 17.76 | 16.68 | 16.80 | 6,162,679 | -0.74(-4.24%) |
Aug 14, 2002 | 16.56 | 17.55 | 16.43 | 17.55 | 1,088,886 | +0.99(+5.98%) |
Aug 13, 2002 | 17.09 | 17.14 | 16.48 | 16.56 | 1,830,600 | -0.58(-3.38%) |
Aug 12, 2002 | 17.90 | 17.90 | 16.87 | 17.14 | 2,649,952 | -1.33(-7.21%) |
Aug 07, 2002 | 18.45 | 18.54 | 18.01 | 18.47 | 1,123,976 | +0.13(+0.70%) |
Aug 06, 2002 | 17.67 | 18.43 | 17.67 | 18.34 | 1,143,056 | +0.45(+2.50%) |
Aug 05, 2002 | 17.83 | 18.08 | 17.72 | 17.89 | 1,248,107 | +0.11(+0.62%) |
Aug 02, 2002 | 18.23 | 18.23 | 17.61 | 17.78 | 1,188,892 | -0.42(-2.30%) |