Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 21.79 | 22.23 | 21.79 | 21.87 | 368,015 | +0.12(+0.55%) |
Oct 30, 2002 | 21.46 | 22.15 | 21.40 | 21.75 | 653,779 | +0.54(+2.53%) |
Oct 29, 2002 | 21.02 | 21.38 | 20.46 | 21.22 | 851,932 | +0.71(+3.48%) |
Oct 28, 2002 | 20.86 | 21.06 | 20.38 | 20.50 | 431,574 | -0.04(-0.20%) |
Oct 25, 2002 | 20.49 | 20.67 | 20.37 | 20.54 | 264,577 | +0.08(+0.39%) |
Oct 24, 2002 | 20.26 | 20.65 | 20.19 | 20.46 | 278,161 | +0.35(+1.72%) |
Oct 23, 2002 | 19.99 | 20.12 | 19.66 | 20.12 | 148,552 | +0.14(+0.68%) |
Oct 22, 2002 | 19.88 | 20.05 | 19.68 | 19.98 | 149,673 | +0.05(+0.24%) |
Oct 21, 2002 | 19.97 | 20.14 | 19.82 | 19.93 | 145,935 | -0.04(-0.20%) |
Oct 18, 2002 | 19.61 | 19.97 | 19.60 | 19.97 | 132,101 | +0.31(+1.59%) |
Oct 17, 2002 | 19.74 | 19.86 | 19.59 | 19.66 | 199,149 | +0.12(+0.62%) |
Oct 16, 2002 | 19.72 | 19.80 | 19.44 | 19.54 | 201,642 | -0.12(-0.61%) |
Oct 15, 2002 | 19.78 | 19.80 | 19.54 | 19.66 | 360,413 | +0.23(+1.20%) |
Oct 14, 2002 | 19.42 | 19.58 | 19.33 | 19.43 | 117,396 | +0.02(+0.12%) |
Oct 11, 2002 | 19.44 | 19.50 | 19.18 | 19.40 | 213,855 | +0.16(+0.83%) |
Oct 10, 2002 | 19.39 | 19.62 | 19.08 | 19.24 | 216,721 | -0.03(-0.17%) |
Oct 09, 2002 | 19.90 | 19.90 | 18.98 | 19.27 | 211,363 | -0.71(-3.53%) |
Oct 08, 2002 | 19.41 | 20.29 | 19.14 | 19.98 | 420,856 | +0.69(+3.58%) |
Oct 07, 2002 | 19.51 | 19.80 | 19.26 | 19.29 | 212,609 | -0.14(-0.74%) |
Oct 04, 2002 | 19.76 | 20.06 | 19.11 | 19.43 | 283,894 | -0.24(-1.22%) |
Oct 03, 2002 | 19.66 | 20.26 | 19.35 | 19.68 | 521,927 | +0.02(+0.08%) |
Oct 02, 2002 | 21.38 | 21.38 | 18.74 | 19.66 | 1,137,322 | -1.81(-8.41%) |
Oct 01, 2002 | 20.62 | 21.67 | 20.26 | 21.46 | 567,415 | +0.93(+4.53%) |
Sep 30, 2002 | 19.38 | 20.61 | 19.38 | 20.53 | 649,916 | +1.32(+6.85%) |
Sep 27, 2002 | 18.53 | 19.73 | 18.53 | 19.22 | 508,093 | +0.85(+4.63%) |
Sep 26, 2002 | 18.54 | 18.55 | 18.06 | 18.37 | 336,236 | -0.20(-1.08%) |
Sep 25, 2002 | 18.46 | 18.70 | 18.46 | 18.57 | 460,113 | +0.00(+0.00%) |
Sep 24, 2002 | 38.47 | 18.82 | 18.52 | 18.57 | 409,391 | -0.67(-3.46%) |
Sep 23, 2002 | 19.34 | 19.76 | 19.18 | 19.23 | 607,917 | +0.22(+1.14%) |
Sep 20, 2002 | 18.46 | 19.17 | 18.25 | 19.02 | 393,813 | +0.56(+3.04%) |
Sep 19, 2002 | 19.71 | 19.71 | 17.98 | 18.46 | 561,682 | -1.37(-6.92%) |
Sep 18, 2002 | 20.52 | 20.62 | 19.74 | 19.83 | 280,903 | -0.69(-3.36%) |
Sep 17, 2002 | 20.46 | 20.66 | 20.46 | 20.52 | 178,836 | -0.02(-0.08%) |
Sep 16, 2002 | 20.41 | 20.54 | 20.26 | 20.53 | 291,745 | +0.12(+0.59%) |
Sep 13, 2002 | 20.54 | 20.73 | 20.10 | 20.41 | 447,650 | -0.45(-2.15%) |
Sep 12, 2002 | 21.62 | 21.62 | 20.81 | 20.86 | 212,858 | -0.71(-3.31%) |
Sep 11, 2002 | 21.91 | 21.91 | 21.46 | 21.58 | 136,463 | -0.21(-0.96%) |
Sep 10, 2002 | 21.83 | 22.00 | 21.70 | 21.79 | 144,065 | +0.02(+0.11%) |
Sep 09, 2002 | 21.60 | 22.06 | 21.39 | 21.76 | 146,807 | +0.16(+0.74%) |
Sep 06, 2002 | 21.04 | 21.73 | 21.04 | 21.60 | 156,154 | +0.88(+4.26%) |
Sep 05, 2002 | 20.53 | 20.96 | 20.11 | 20.72 | 154,908 | -0.13(-0.62%) |
Sep 04, 2002 | 20.86 | 21.14 | 20.74 | 20.85 | 263,331 | -0.02(-0.08%) |
Sep 03, 2002 | 21.71 | 21.71 | 20.70 | 20.86 | 367,642 | -0.92(-4.24%) |
Aug 30, 2002 | 21.67 | 22.00 | 21.67 | 21.79 | 173,851 | +0.06(+0.30%) |
Aug 29, 2002 | 21.86 | 22.07 | 21.67 | 21.72 | 324,023 | -0.22(-0.99%) |
Aug 28, 2002 | 22.19 | 22.23 | 21.89 | 21.94 | 67,047 | -0.30(-1.34%) |
Aug 27, 2002 | 22.39 | 22.51 | 22.17 | 22.23 | 98,079 | -0.14(-0.61%) |
Aug 26, 2002 | 22.59 | 22.65 | 21.99 | 22.37 | 116,897 | -0.06(-0.25%) |
Aug 23, 2002 | 22.74 | 22.74 | 22.27 | 22.43 | 93,717 | -0.43(-1.90%) |
Aug 22, 2002 | 22.43 | 22.88 | 22.43 | 22.86 | 229,682 | +0.43(+1.93%) |
Aug 21, 2002 | 22.16 | 22.65 | 22.03 | 22.43 | 260,340 | +0.47(+2.12%) |
Aug 20, 2002 | 21.26 | 22.27 | 21.03 | 21.96 | 238,157 | +1.10(+5.27%) |
Aug 16, 2002 | 21.46 | 21.56 | 20.66 | 20.86 | 455,128 | -0.75(-3.49%) |
Aug 15, 2002 | 21.62 | 21.93 | 21.38 | 21.62 | 150,670 | +0.02(+0.11%) |
Aug 14, 2002 | 21.63 | 21.79 | 21.59 | 21.59 | 169,115 | +0.00(+0.00%) |
Aug 13, 2002 | 21.46 | 21.99 | 21.46 | 21.59 | 256,352 | +0.21(+0.98%) |
Aug 12, 2002 | 21.10 | 21.83 | 21.09 | 21.38 | 248,501 | +1.75(+8.91%) |
Aug 07, 2002 | 18.87 | 19.80 | 18.87 | 19.64 | 288,131 | +0.88(+4.71%) |
Aug 06, 2002 | 18.61 | 19.49 | 18.51 | 18.75 | 411,385 | +0.17(+0.91%) |
Aug 05, 2002 | 19.14 | 19.50 | 18.42 | 18.58 | 345,957 | -0.59(-3.06%) |
Aug 02, 2002 | 19.86 | 20.01 | 19.07 | 19.17 | 157,151 | -0.58(-2.93%) |