Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.85 | 17.90 | 17.77 | 17.83 | 27,813 | -0.14(-0.79%) |
Oct 30, 2002 | 18.09 | 18.09 | 17.97 | 17.97 | 36,606 | -0.12(-0.65%) |
Oct 29, 2002 | 18.34 | 18.34 | 18.02 | 18.09 | 163,606 | -0.25(-1.36%) |
Oct 28, 2002 | 18.12 | 18.58 | 18.04 | 18.34 | 48,059 | +0.25(+1.41%) |
Oct 25, 2002 | 17.90 | 18.17 | 17.90 | 18.08 | 31,085 | +0.14(+0.76%) |
Oct 24, 2002 | 17.60 | 17.97 | 17.60 | 17.95 | 449,916 | +0.32(+1.83%) |
Oct 23, 2002 | 17.19 | 17.70 | 17.19 | 17.62 | 31,494 | +0.41(+2.39%) |
Oct 22, 2002 | 17.46 | 17.49 | 17.11 | 17.21 | 756,677 | -0.24(-1.40%) |
Oct 21, 2002 | 17.77 | 17.80 | 17.41 | 17.46 | 31,698 | -0.30(-1.68%) |
Oct 18, 2002 | 17.58 | 17.81 | 17.58 | 17.75 | 21,677 | +0.12(+0.69%) |
Oct 17, 2002 | 17.38 | 17.70 | 17.38 | 17.63 | 51,331 | +0.32(+1.86%) |
Oct 16, 2002 | 17.11 | 17.31 | 16.85 | 17.31 | 103,889 | +0.20(+1.17%) |
Oct 15, 2002 | 16.80 | 17.21 | 16.80 | 17.11 | 736,227 | +0.41(+2.46%) |
Oct 14, 2002 | 16.70 | 16.75 | 16.60 | 16.70 | 33,334 | +0.00(+0.00%) |
Oct 11, 2002 | 16.75 | 16.75 | 16.55 | 16.70 | 59,307 | -0.03(-0.18%) |
Oct 10, 2002 | 16.63 | 16.92 | 16.53 | 16.73 | 54,399 | +0.10(+0.62%) |
Oct 09, 2002 | 16.63 | 16.72 | 16.48 | 16.63 | 122,909 | -0.01(-0.09%) |
Oct 08, 2002 | 17.43 | 17.44 | 16.63 | 16.64 | 103,685 | -0.82(-4.68%) |
Oct 07, 2002 | 17.90 | 17.92 | 17.46 | 17.46 | 54,399 | -0.55(-3.07%) |
Oct 04, 2002 | 17.65 | 18.09 | 17.65 | 18.01 | 511,268 | +0.31(+1.74%) |
Oct 03, 2002 | 17.65 | 17.92 | 17.65 | 17.70 | 33,539 | +0.04(+0.25%) |
Oct 02, 2002 | 17.77 | 18.05 | 17.55 | 17.66 | 388,564 | -0.02(-0.11%) |
Oct 01, 2002 | 17.94 | 17.94 | 17.51 | 17.68 | 12,679 | -0.27(-1.50%) |
Sep 30, 2002 | 17.46 | 17.95 | 17.43 | 17.95 | 34,766 | +0.44(+2.51%) |
Sep 27, 2002 | 17.36 | 17.77 | 17.36 | 17.51 | 22,495 | +0.10(+0.56%) |
Sep 26, 2002 | 17.24 | 17.41 | 17.11 | 17.41 | 60,534 | +0.10(+0.56%) |
Sep 25, 2002 | 17.58 | 17.58 | 16.97 | 17.31 | 409,015 | -0.32(-1.80%) |
Sep 24, 2002 | 18.14 | 18.14 | 17.48 | 17.63 | 74,645 | -0.59(-3.22%) |
Sep 23, 2002 | 18.75 | 18.75 | 18.21 | 18.21 | 29,040 | -0.43(-2.31%) |
Sep 20, 2002 | 18.61 | 18.65 | 18.36 | 18.64 | 81,803 | +0.15(+0.79%) |
Sep 19, 2002 | 18.64 | 18.67 | 18.34 | 18.50 | 39,469 | -0.18(-0.97%) |
Sep 18, 2002 | 18.53 | 19.00 | 18.47 | 18.68 | 38,856 | +0.10(+0.53%) |
Sep 17, 2002 | 18.59 | 18.64 | 18.46 | 18.58 | 37,015 | -0.01(-0.05%) |
Sep 16, 2002 | 18.49 | 18.82 | 18.49 | 18.59 | 37,424 | +0.15(+0.80%) |
Sep 13, 2002 | 18.34 | 18.63 | 18.34 | 18.44 | 30,880 | +0.11(+0.59%) |
Sep 12, 2002 | 18.31 | 18.48 | 18.29 | 18.34 | 17,996 | +0.05(+0.27%) |
Sep 11, 2002 | 18.29 | 18.58 | 18.24 | 18.29 | 34,357 | +0.00(+0.00%) |
Sep 10, 2002 | 18.52 | 18.52 | 18.24 | 18.29 | 20,655 | -0.23(-1.24%) |
Sep 09, 2002 | 18.24 | 18.52 | 18.24 | 18.52 | 21,268 | +0.28(+1.53%) |
Sep 06, 2002 | 18.44 | 18.53 | 18.24 | 18.24 | 265,859 | -0.21(-1.11%) |
Sep 05, 2002 | 18.17 | 18.44 | 18.09 | 18.44 | 23,518 | +0.30(+1.64%) |
Sep 04, 2002 | 18.21 | 18.55 | 18.09 | 18.15 | 40,083 | -0.04(-0.24%) |
Sep 03, 2002 | 18.29 | 18.31 | 18.09 | 18.19 | 43,764 | -0.07(-0.40%) |
Aug 30, 2002 | 18.19 | 18.31 | 18.10 | 18.26 | 36,606 | +0.11(+0.62%) |
Aug 29, 2002 | 18.29 | 18.29 | 18.09 | 18.15 | 27,813 | -0.10(-0.56%) |
Aug 28, 2002 | 18.31 | 18.34 | 18.24 | 18.25 | 12,883 | -0.04(-0.24%) |
Aug 27, 2002 | 18.29 | 18.48 | 18.17 | 18.30 | 52,762 | +0.08(+0.46%) |
Aug 26, 2002 | 18.46 | 18.53 | 18.17 | 18.21 | 32,925 | -0.22(-1.19%) |
Aug 23, 2002 | 18.33 | 18.53 | 18.29 | 18.43 | 14,929 | +0.10(+0.56%) |
Aug 22, 2002 | 18.21 | 18.36 | 18.10 | 18.33 | 40,083 | +0.02(+0.11%) |
Aug 21, 2002 | 18.12 | 18.43 | 18.12 | 18.31 | 34,152 | +0.23(+1.27%) |
Aug 20, 2002 | 17.99 | 18.24 | 17.99 | 18.08 | 36,811 | -0.09(-0.48%) |
Aug 16, 2002 | 17.97 | 18.21 | 17.97 | 18.17 | 245,409 | +0.14(+0.76%) |
Aug 15, 2002 | 17.68 | 18.03 | 17.68 | 18.03 | 41,310 | +0.41(+2.30%) |
Aug 14, 2002 | 17.55 | 17.73 | 17.55 | 17.63 | 81,394 | +0.03(+0.17%) |
Aug 13, 2002 | 17.53 | 17.60 | 17.48 | 17.60 | 78,735 | +0.17(+0.95%) |
Aug 12, 2002 | 17.42 | 17.59 | 17.41 | 17.43 | 45,605 | -0.09(-0.53%) |
Aug 07, 2002 | 17.33 | 17.60 | 17.30 | 17.52 | 46,423 | +0.18(+1.01%) |
Aug 06, 2002 | 17.30 | 17.60 | 17.29 | 17.35 | 41,310 | +0.05(+0.31%) |
Aug 05, 2002 | 17.16 | 17.31 | 17.11 | 17.30 | 42,333 | +0.18(+1.03%) |
Aug 02, 2002 | 17.22 | 17.22 | 17.02 | 17.12 | 57,057 | -0.41(-2.32%) |