Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.65 | 15.70 | 15.19 | 15.36 | 365,760 | -0.31(-2.01%) |
Oct 30, 2002 | 15.42 | 15.71 | 15.36 | 15.67 | 377,265 | +0.21(+1.39%) |
Oct 29, 2002 | 15.58 | 15.61 | 15.20 | 15.46 | 814,294 | -0.13(-0.82%) |
Oct 28, 2002 | 15.84 | 15.93 | 15.40 | 15.59 | 627,828 | -0.25(-1.56%) |
Oct 25, 2002 | 15.59 | 15.84 | 15.30 | 15.84 | 585,096 | +0.24(+1.54%) |
Oct 24, 2002 | 15.85 | 15.96 | 15.57 | 15.59 | 678,180 | -0.29(-1.81%) |
Oct 23, 2002 | 15.59 | 16.03 | 15.48 | 15.88 | 981,785 | +0.61(+3.99%) |
Oct 22, 2002 | 15.71 | 15.71 | 15.12 | 15.27 | 789,044 | -0.44(-2.81%) |
Oct 21, 2002 | 15.86 | 15.90 | 15.59 | 15.71 | 1,558,366 | -0.21(-1.34%) |
Oct 18, 2002 | 16.09 | 16.09 | 15.69 | 15.93 | 5,229,416 | -0.17(-1.04%) |
Oct 17, 2002 | 15.66 | 16.10 | 15.65 | 16.10 | 351,865 | +0.56(+3.62%) |
Oct 16, 2002 | 16.30 | 16.30 | 15.50 | 15.53 | 395,045 | -0.72(-4.41%) |
Oct 15, 2002 | 16.06 | 16.46 | 16.06 | 16.25 | 731,072 | +0.60(+3.81%) |
Oct 14, 2002 | 15.84 | 15.93 | 15.59 | 15.65 | 346,486 | -0.09(-0.55%) |
Oct 11, 2002 | 15.05 | 16.09 | 14.93 | 15.74 | 691,777 | +0.70(+4.63%) |
Oct 10, 2002 | 14.61 | 15.39 | 14.57 | 15.05 | 831,626 | +0.54(+3.69%) |
Oct 09, 2002 | 15.21 | 15.21 | 14.51 | 14.51 | 421,939 | -0.70(-4.62%) |
Oct 08, 2002 | 14.38 | 15.30 | 14.32 | 15.21 | 648,746 | +0.96(+6.76%) |
Oct 07, 2002 | 15.46 | 15.46 | 14.20 | 14.25 | 1,348,890 | -1.12(-7.31%) |
Oct 04, 2002 | 15.83 | 15.96 | 15.15 | 15.37 | 413,572 | -0.35(-2.26%) |
Oct 03, 2002 | 15.63 | 16.05 | 15.40 | 15.73 | 925,158 | +0.00(+0.00%) |
Oct 02, 2002 | 16.50 | 16.50 | 15.72 | 15.73 | 984,923 | -1.01(-6.04%) |
Oct 01, 2002 | 16.46 | 16.78 | 16.33 | 16.74 | 737,048 | +0.05(+0.32%) |
Sep 30, 2002 | 16.41 | 16.75 | 16.20 | 16.69 | 408,193 | +0.00(+0.00%) |
Sep 27, 2002 | 17.21 | 17.21 | 16.68 | 16.69 | 543,261 | -0.53(-3.07%) |
Sep 26, 2002 | 16.79 | 17.23 | 16.77 | 17.21 | 529,216 | +0.42(+2.51%) |
Sep 25, 2002 | 16.17 | 16.79 | 16.17 | 16.79 | 559,846 | +0.65(+4.02%) |
Sep 24, 2002 | 16.37 | 16.48 | 16.06 | 16.14 | 863,451 | -0.53(-3.17%) |
Sep 23, 2002 | 16.97 | 17.42 | 16.67 | 16.67 | 500,679 | -0.45(-2.62%) |
Sep 20, 2002 | 17.01 | 17.36 | 17.01 | 17.12 | 481,405 | +0.01(+0.04%) |
Sep 19, 2002 | 17.40 | 17.56 | 17.11 | 17.11 | 2,046,942 | -0.37(-2.11%) |
Sep 18, 2002 | 17.75 | 17.75 | 17.46 | 17.48 | 618,415 | -0.27(-1.51%) |
Sep 17, 2002 | 17.69 | 17.89 | 17.64 | 17.75 | 587,039 | +0.19(+1.07%) |
Sep 16, 2002 | 17.54 | 17.63 | 17.47 | 17.56 | 461,234 | -0.05(-0.27%) |
Sep 13, 2002 | 17.68 | 17.68 | 17.31 | 17.61 | 369,943 | -0.07(-0.38%) |
Sep 12, 2002 | 17.80 | 17.81 | 17.57 | 17.68 | 355,600 | -0.29(-1.60%) |
Sep 11, 2002 | 18.07 | 18.11 | 17.92 | 17.96 | 293,295 | +0.03(+0.15%) |
Sep 10, 2002 | 17.67 | 17.96 | 17.60 | 17.94 | 546,548 | +0.23(+1.32%) |
Sep 09, 2002 | 17.37 | 17.85 | 17.30 | 17.70 | 390,562 | +0.23(+1.34%) |
Sep 06, 2002 | 17.19 | 17.48 | 17.11 | 17.47 | 422,686 | +0.41(+2.43%) |
Sep 05, 2002 | 17.13 | 17.25 | 16.93 | 17.05 | 404,756 | -0.34(-1.96%) |
Sep 04, 2002 | 16.93 | 17.45 | 16.90 | 17.39 | 331,096 | +0.54(+3.22%) |
Sep 03, 2002 | 17.50 | 17.52 | 16.83 | 16.85 | 460,487 | -0.64(-3.67%) |
Aug 30, 2002 | 17.09 | 17.72 | 17.09 | 17.50 | 547,295 | +0.44(+2.55%) |
Aug 29, 2002 | 17.10 | 17.40 | 16.97 | 17.06 | 844,774 | -0.33(-1.89%) |
Aug 28, 2002 | 17.74 | 17.76 | 17.31 | 17.39 | 694,615 | -0.39(-2.18%) |
Aug 27, 2002 | 18.34 | 18.40 | 17.74 | 17.78 | 29,882 | -0.50(-2.71%) |
Aug 26, 2002 | 18.11 | 18.35 | 17.80 | 18.27 | 382,195 | +0.17(+0.96%) |
Aug 23, 2002 | 18.47 | 18.57 | 18.10 | 18.10 | 328,257 | -0.64(-3.39%) |
Aug 22, 2002 | 18.70 | 19.07 | 18.47 | 18.73 | 119,529 | +0.20(+1.08%) |
Aug 21, 2002 | 18.22 | 18.73 | 18.10 | 18.53 | 617,071 | +0.29(+1.58%) |
Aug 20, 2002 | 18.37 | 18.45 | 18.08 | 18.24 | 263,413 | +0.27(+1.53%) |
Aug 16, 2002 | 18.14 | 18.18 | 17.89 | 17.97 | 468,555 | -0.10(-0.56%) |
Aug 15, 2002 | 17.80 | 18.33 | 17.70 | 18.07 | 1,062,916 | +0.29(+1.66%) |
Aug 14, 2002 | 17.33 | 17.81 | 17.03 | 17.78 | 564,328 | +0.45(+2.59%) |
Aug 13, 2002 | 17.74 | 17.91 | 17.32 | 17.33 | 652,929 | -0.55(-3.07%) |
Aug 12, 2002 | 17.80 | 17.98 | 17.39 | 17.88 | 431,501 | +0.84(+4.95%) |
Aug 07, 2002 | 17.17 | 17.26 | 16.70 | 17.03 | 776,941 | +0.03(+0.20%) |
Aug 06, 2002 | 33.46 | 17.27 | 16.81 | 17.00 | 769,770 | +0.27(+1.60%) |
Aug 05, 2002 | 16.93 | 17.13 | 16.63 | 16.73 | 789,492 | -0.27(-1.57%) |
Aug 02, 2002 | 17.27 | 17.27 | 16.77 | 17.00 | 745,864 | -0.39(-2.27%) |