Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.38 | 15.40 | 15.14 | 15.14 | 5,065 | -0.16(-1.04%) |
Oct 30, 2002 | 15.33 | 15.36 | 15.20 | 15.30 | 4,896 | +0.09(+0.62%) |
Oct 29, 2002 | 15.02 | 15.29 | 14.92 | 15.21 | 13,676 | +0.10(+0.67%) |
Oct 28, 2002 | 15.67 | 15.67 | 15.02 | 15.11 | 29,154 | -0.63(-3.99%) |
Oct 25, 2002 | 15.49 | 15.74 | 15.48 | 15.74 | 12,156 | -0.01(-0.06%) |
Oct 24, 2002 | 15.59 | 16.10 | 15.49 | 15.75 | 3,059 | -0.03(-0.21%) |
Oct 23, 2002 | 15.76 | 16.14 | 15.55 | 15.78 | 12,832 | -0.11(-0.67%) |
Oct 22, 2002 | 16.17 | 16.44 | 15.76 | 15.88 | 4,727 | -0.11(-0.67%) |
Oct 21, 2002 | 15.78 | 16.45 | 15.77 | 15.99 | 4,082 | -0.18(-1.14%) |
Oct 18, 2002 | 16.03 | 16.49 | 15.76 | 16.17 | 8,780 | +0.11(+0.66%) |
Oct 17, 2002 | 15.98 | 17.02 | 15.98 | 16.07 | 9,286 | -0.07(-0.44%) |
Oct 16, 2002 | 16.58 | 16.58 | 16.14 | 16.14 | 11,312 | -0.48(-2.89%) |
Oct 15, 2002 | 15.79 | 16.73 | 15.69 | 16.62 | 42,042 | +1.28(+8.34%) |
Oct 14, 2002 | 15.40 | 15.65 | 15.27 | 15.34 | 3,208 | -0.83(-5.13%) |
Oct 11, 2002 | 15.11 | 16.17 | 15.11 | 16.17 | 9,286 | +0.67(+4.32%) |
Oct 10, 2002 | 15.40 | 15.82 | 14.96 | 15.50 | 4,727 | +0.19(+1.24%) |
Oct 09, 2002 | 15.11 | 15.78 | 15.03 | 15.31 | 15,196 | -0.01(-0.08%) |
Oct 08, 2002 | 15.33 | 15.33 | 14.84 | 15.32 | 7,598 | +0.49(+3.27%) |
Oct 07, 2002 | 15.13 | 15.38 | 14.84 | 14.84 | 9,117 | -0.36(-2.38%) |
Oct 04, 2002 | 15.20 | 15.63 | 15.19 | 15.20 | 2,870 | -0.27(-1.72%) |
Oct 03, 2002 | 15.20 | 15.46 | 15.19 | 15.46 | 3,039 | +0.21(+1.37%) |
Oct 02, 2002 | 15.93 | 16.29 | 15.25 | 15.25 | 92,527 | -0.94(-5.83%) |
Oct 01, 2002 | 16.06 | 16.20 | 15.99 | 16.20 | 12,156 | +0.08(+0.52%) |
Sep 30, 2002 | 15.61 | 16.12 | 15.61 | 16.12 | 11,650 | +0.50(+3.22%) |
Sep 27, 2002 | 15.55 | 15.99 | 15.52 | 15.61 | 3,545 | -0.38(-2.37%) |
Sep 26, 2002 | 15.27 | 15.99 | 14.61 | 15.99 | 13,001 | +1.07(+7.14%) |
Sep 25, 2002 | 14.53 | 15.19 | 14.48 | 14.92 | 13,988 | +0.50(+3.49%) |
Sep 24, 2002 | 15.03 | 15.55 | 14.42 | 14.42 | 12,663 | -0.62(-4.13%) |
Sep 23, 2002 | 15.13 | 15.16 | 14.81 | 15.04 | 4,052 | -0.27(-1.74%) |
Sep 20, 2002 | 15.99 | 15.99 | 14.81 | 15.31 | 22,118 | +0.18(+1.17%) |
Sep 19, 2002 | 15.89 | 15.89 | 15.13 | 15.13 | 7,766 | -0.85(-5.34%) |
Sep 18, 2002 | 16.00 | 16.17 | 15.81 | 15.98 | 5,740 | +0.12(+0.75%) |
Sep 17, 2002 | 16.28 | 16.28 | 15.87 | 15.87 | 10,130 | -0.09(-0.59%) |
Sep 16, 2002 | 16.46 | 16.46 | 15.96 | 15.96 | 7,598 | -0.44(-2.71%) |
Sep 13, 2002 | 15.85 | 16.48 | 15.85 | 16.41 | 3,714 | +0.53(+3.32%) |
Sep 12, 2002 | 16.43 | 16.43 | 15.88 | 15.88 | 3,208 | -0.75(-4.49%) |
Sep 11, 2002 | 16.39 | 16.63 | 16.39 | 16.62 | 10,274 | +0.28(+1.74%) |
Sep 10, 2002 | 15.91 | 16.34 | 15.91 | 16.34 | 5,403 | +0.33(+2.03%) |
Sep 09, 2002 | 15.70 | 16.22 | 15.70 | 16.01 | 4,558 | -0.12(-0.77%) |
Sep 06, 2002 | 15.62 | 16.19 | 15.35 | 16.14 | 8,273 | +0.98(+6.45%) |
Sep 05, 2002 | 15.67 | 15.67 | 15.11 | 15.16 | 10,806 | -0.50(-3.21%) |
Sep 04, 2002 | 15.49 | 15.76 | 15.34 | 15.67 | 11,196 | +0.25(+1.61%) |
Sep 03, 2002 | 15.99 | 16.22 | 15.37 | 15.42 | 10,583 | -0.58(-3.63%) |
Aug 30, 2002 | 16.50 | 16.54 | 16.00 | 16.00 | 7,429 | -0.43(-2.63%) |
Aug 29, 2002 | 15.61 | 16.43 | 15.60 | 16.43 | 11,143 | +0.79(+5.04%) |
Aug 28, 2002 | 16.22 | 16.55 | 15.64 | 15.64 | 12,663 | -0.59(-3.65%) |
Aug 27, 2002 | 17.18 | 17.18 | 16.22 | 16.23 | 18,608 | -0.94(-5.45%) |
Aug 26, 2002 | 17.02 | 17.17 | 16.58 | 17.17 | 8,273 | +0.11(+0.66%) |
Aug 23, 2002 | 17.32 | 17.32 | 17.06 | 17.06 | 7,935 | -0.65(-3.68%) |
Aug 22, 2002 | 17.44 | 17.71 | 17.36 | 17.71 | 2,870 | +0.05(+0.27%) |
Aug 21, 2002 | 17.47 | 17.92 | 17.35 | 17.66 | 6,416 | -0.04(-0.20%) |
Aug 20, 2002 | 17.77 | 18.27 | 17.47 | 17.70 | 18,405 | -0.51(-2.80%) |
Aug 16, 2002 | 18.35 | 18.56 | 18.21 | 18.21 | 4,896 | -0.12(-0.68%) |
Aug 15, 2002 | 18.27 | 18.33 | 17.61 | 18.33 | 23,638 | +0.11(+0.58%) |
Aug 14, 2002 | 17.36 | 18.22 | 17.22 | 18.22 | 12,325 | +0.52(+2.91%) |
Aug 13, 2002 | 17.77 | 17.83 | 17.48 | 17.71 | 19,586 | -0.04(-0.20%) |
Aug 12, 2002 | 17.46 | 17.83 | 17.41 | 17.74 | 19,248 | +0.64(+3.74%) |
Aug 07, 2002 | 17.23 | 17.35 | 16.88 | 17.10 | 9,994 | -0.09(-0.55%) |
Aug 06, 2002 | 16.29 | 17.20 | 16.29 | 17.20 | 4,221 | +0.70(+4.27%) |
Aug 05, 2002 | 16.29 | 16.57 | 16.29 | 16.49 | 7,429 | +0.20(+1.24%) |
Aug 02, 2002 | 16.79 | 16.87 | 16.20 | 16.29 | 8,604 | -0.50(-2.96%) |