Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.55 | 17.60 | 17.54 | 17.54 | 1,700 | -0.06(-0.34%) |
Oct 30, 2002 | 17.55 | 17.60 | 17.55 | 17.60 | 600 | +0.07(+0.40%) |
Oct 29, 2002 | 17.59 | 17.59 | 17.53 | 17.53 | 11,400 | -0.16(-0.90%) |
Oct 28, 2002 | 17.64 | 17.69 | 17.54 | 17.69 | 1,600 | +0.10(+0.57%) |
Oct 25, 2002 | 17.59 | 17.60 | 17.59 | 17.59 | 2,500 | -0.01(-0.06%) |
Oct 24, 2002 | 17.56 | 17.60 | 17.56 | 17.60 | 500 | +0.10(+0.57%) |
Oct 23, 2002 | 17.50 | 17.50 | 17.41 | 17.50 | 600 | +0.00(+0.00%) |
Oct 22, 2002 | 17.60 | 17.67 | 17.45 | 17.50 | 2,200 | -0.20(-1.13%) |
Oct 21, 2002 | 17.50 | 17.70 | 17.50 | 17.70 | 1,800 | +0.10(+0.57%) |
Oct 18, 2002 | 17.60 | 17.64 | 17.60 | 17.60 | 1,200 | +0.00(+0.00%) |
Oct 17, 2002 | 17.60 | 17.67 | 17.60 | 17.60 | 1,900 | +0.10(+0.57%) |
Oct 16, 2002 | 17.35 | 17.50 | 17.35 | 17.50 | 3,500 | +0.05(+0.29%) |
Oct 15, 2002 | 17.24 | 17.47 | 17.24 | 17.45 | 4,500 | +0.25(+1.45%) |
Oct 14, 2002 | 17.28 | 17.28 | 17.18 | 17.20 | 1,700 | -0.18(-1.04%) |
Oct 11, 2002 | 17.29 | 17.38 | 17.29 | 17.38 | 2,500 | +0.18(+1.05%) |
Oct 10, 2002 | 17.40 | 17.45 | 17.11 | 17.20 | 4,700 | -0.25(-1.43%) |
Oct 09, 2002 | 17.53 | 17.63 | 17.39 | 17.45 | 3,600 | -0.23(-1.30%) |
Oct 08, 2002 | 17.50 | 17.68 | 17.45 | 17.68 | 5,600 | +0.07(+0.40%) |
Oct 07, 2002 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Oct 04, 2002 | 17.89 | 17.90 | 17.70 | 17.61 | 1,700 | -0.19(-1.07%) |
Oct 03, 2002 | 17.62 | 17.80 | 17.61 | 17.80 | 1,700 | +0.20(+1.14%) |
Oct 02, 2002 | 17.55 | 17.60 | 17.55 | 17.60 | 470,000 | -0.20(-1.12%) |
Oct 01, 2002 | 18.19 | 18.19 | 17.80 | 17.80 | 2,100 | -0.30(-1.66%) |
Sep 30, 2002 | 18.40 | 18.40 | 18.10 | 18.10 | 2,900 | -0.30(-1.63%) |
Sep 27, 2002 | 18.00 | 18.44 | 18.00 | 18.40 | 9,600 | +0.50(+2.79%) |
Sep 26, 2002 | 18.00 | 18.00 | 17.90 | 17.90 | 900 | +0.00(+0.00%) |
Sep 25, 2002 | 18.25 | 18.25 | 17.80 | 17.90 | 9,300 | -0.48(-2.61%) |
Sep 24, 2002 | 18.39 | 18.40 | 18.20 | 18.38 | 3,600 | +0.09(+0.49%) |
Sep 23, 2002 | 18.20 | 18.40 | 18.10 | 18.29 | 5,700 | -0.01(-0.05%) |
Sep 20, 2002 | 18.10 | 18.35 | 18.10 | 18.30 | 2,400 | +0.10(+0.55%) |
Sep 19, 2002 | 17.89 | 18.20 | 17.89 | 18.20 | 3,300 | +0.30(+1.68%) |
Sep 18, 2002 | 17.95 | 17.95 | 17.75 | 17.90 | 1,700 | -0.05(-0.28%) |
Sep 17, 2002 | 17.95 | 18.05 | 17.95 | 17.95 | 160,000 | -0.10(-0.55%) |
Sep 16, 2002 | 18.14 | 18.14 | 18.01 | 18.05 | 700 | +0.00(+0.00%) |
Sep 13, 2002 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 17.72 | 18.15 | 17.72 | 18.05 | 5,300 | -0.05(-0.28%) |
Sep 10, 2002 | 18.00 | 18.10 | 18.00 | 18.10 | 700 | +0.10(+0.56%) |
Sep 09, 2002 | 17.80 | 18.00 | 17.78 | 18.00 | 5,900 | +0.25(+1.41%) |
Sep 06, 2002 | 17.95 | 17.95 | 17.75 | 17.75 | 2,700 | -0.15(-0.84%) |
Sep 05, 2002 | 17.90 | 17.91 | 17.80 | 17.90 | 2,900 | -0.06(-0.33%) |
Sep 04, 2002 | 17.92 | 17.92 | 17.91 | 17.96 | 2,800 | -0.06(-0.33%) |
Sep 03, 2002 | 18.03 | 18.25 | 17.94 | 18.02 | 3,900 | +0.04(+0.22%) |
Aug 30, 2002 | 17.92 | 17.98 | 17.92 | 17.98 | 5,300 | +0.05(+0.28%) |
Aug 29, 2002 | 18.05 | 18.10 | 17.93 | 17.93 | 2,200 | -0.02(-0.11%) |
Aug 28, 2002 | 18.00 | 18.10 | 17.95 | 17.95 | 700 | -0.05(-0.28%) |
Aug 27, 2002 | 18.00 | 18.00 | 18.00 | 18.00 | 500 | +0.09(+0.50%) |
Aug 26, 2002 | 18.00 | 18.00 | 17.90 | 17.91 | 1,700 | -0.14(-0.78%) |
Aug 23, 2002 | 17.90 | 18.05 | 17.80 | 18.05 | 10,800 | +0.30(+1.69%) |
Aug 22, 2002 | 17.60 | 17.95 | 17.53 | 17.75 | 15,800 | +0.24(+1.37%) |
Aug 21, 2002 | 17.55 | 17.75 | 17.47 | 17.51 | 4,800 | -0.09(-0.51%) |
Aug 20, 2002 | 17.75 | 17.85 | 17.60 | 17.60 | 3,900 | -0.31(-1.73%) |
Aug 16, 2002 | 18.00 | 18.00 | 17.91 | 17.91 | 1,300 | +0.01(+0.06%) |
Aug 15, 2002 | 17.85 | 18.10 | 17.85 | 17.90 | 5,600 | +0.15(+0.85%) |
Aug 14, 2002 | 17.20 | 17.75 | 17.20 | 17.75 | 3,200 | +0.51(+2.96%) |
Aug 13, 2002 | 17.13 | 17.25 | 17.13 | 17.24 | 2,500 | +0.13(+0.76%) |
Aug 12, 2002 | 17.20 | 17.20 | 17.10 | 17.11 | 2,700 | -0.29(-1.67%) |
Aug 07, 2002 | 17.15 | 17.40 | 17.15 | 17.40 | 140,000 | +0.25(+1.46%) |
Aug 06, 2002 | 17.00 | 17.20 | 16.85 | 17.15 | 2,600 | +0.05(+0.29%) |
Aug 05, 2002 | 17.10 | 17.10 | 16.90 | 17.10 | 6,200 | +0.00(+0.00%) |
Aug 02, 2002 | 17.01 | 17.15 | 17.01 | 17.10 | 50,000 | -0.05(-0.29%) |