Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 18.82 | 18.91 | 18.28 | 18.43 | 98,248 | -0.26(-1.38%) |
Oct 30, 2002 | 17.98 | 18.68 | 17.72 | 18.68 | 67,982 | -0.06(-0.34%) |
Oct 29, 2002 | 18.99 | 18.99 | 18.43 | 18.75 | 101,197 | -0.77(-3.96%) |
Oct 28, 2002 | 19.55 | 20.00 | 19.42 | 19.52 | 59,445 | +0.74(+3.94%) |
Oct 25, 2002 | 18.33 | 18.94 | 18.33 | 18.78 | 58,359 | +0.51(+2.79%) |
Oct 24, 2002 | 18.36 | 18.72 | 18.27 | 18.27 | 76,053 | -0.19(-1.01%) |
Oct 23, 2002 | 18.36 | 18.49 | 18.15 | 18.46 | 99,644 | -0.29(-1.55%) |
Oct 22, 2002 | 18.62 | 18.95 | 18.59 | 18.75 | 134,412 | -0.39(-2.02%) |
Oct 21, 2002 | 18.75 | 19.25 | 18.68 | 19.14 | 116,097 | +0.97(+5.32%) |
Oct 18, 2002 | 18.08 | 18.43 | 17.94 | 18.17 | 45,166 | -0.35(-1.91%) |
Oct 17, 2002 | 18.52 | 18.59 | 18.11 | 18.52 | 124,168 | +0.71(+3.98%) |
Oct 16, 2002 | 17.75 | 17.94 | 17.65 | 17.81 | 47,028 | -0.42(-2.30%) |
Oct 15, 2002 | 17.92 | 18.39 | 17.82 | 18.23 | 323,147 | +0.93(+5.40%) |
Oct 14, 2002 | 17.18 | 17.58 | 17.05 | 17.30 | 376,074 | -0.34(-1.90%) |
Oct 11, 2002 | 17.63 | 17.99 | 17.62 | 17.63 | 38,492 | +0.01(+0.07%) |
Oct 10, 2002 | 16.98 | 17.66 | 16.85 | 17.62 | 103,059 | +1.26(+7.68%) |
Oct 09, 2002 | 16.37 | 16.97 | 16.31 | 16.36 | 117,804 | +0.71(+4.53%) |
Oct 08, 2002 | 16.24 | 16.28 | 15.46 | 15.66 | 69,534 | +0.00(+0.00%) |
Oct 07, 2002 | 16.06 | 16.23 | 15.62 | 15.66 | 77,605 | -1.07(-6.39%) |
Oct 04, 2002 | 17.53 | 17.53 | 16.65 | 16.73 | 53,547 | -0.61(-3.49%) |
Oct 03, 2002 | 17.72 | 17.85 | 17.33 | 17.33 | 68,913 | -0.13(-0.74%) |
Oct 02, 2002 | 17.33 | 17.93 | 17.26 | 17.46 | 171,972 | -0.19(-1.09%) |
Oct 01, 2002 | 17.31 | 17.65 | 16.91 | 17.65 | 84,589 | +1.01(+6.04%) |
Sep 30, 2002 | 16.94 | 17.07 | 16.39 | 16.65 | 111,751 | -0.52(-3.00%) |
Sep 27, 2002 | 17.21 | 17.87 | 17.02 | 17.16 | 85,831 | +0.21(+1.25%) |
Sep 26, 2002 | 17.02 | 17.19 | 16.78 | 16.95 | 71,086 | +0.97(+6.09%) |
Sep 25, 2002 | 16.78 | 16.78 | 15.68 | 15.98 | 160,487 | -0.27(-1.67%) |
Sep 24, 2002 | 16.19 | 16.49 | 16.11 | 16.25 | 110,975 | -1.15(-6.59%) |
Sep 23, 2002 | 17.75 | 17.83 | 17.40 | 17.40 | 93,902 | -1.16(-6.25%) |
Sep 20, 2002 | 18.69 | 18.69 | 18.08 | 18.56 | 322,526 | +0.29(+1.59%) |
Sep 19, 2002 | 18.56 | 18.78 | 18.27 | 18.27 | 225,054 | -1.19(-6.13%) |
Sep 18, 2002 | 19.01 | 19.49 | 19.01 | 19.46 | 27,316 | +0.23(+1.17%) |
Sep 17, 2002 | 19.65 | 19.69 | 19.01 | 19.23 | 78,691 | -0.63(-3.18%) |
Sep 16, 2002 | 19.95 | 20.04 | 19.52 | 19.86 | 26,230 | -0.01(-0.06%) |
Sep 13, 2002 | 19.90 | 20.18 | 19.65 | 19.88 | 49,822 | -0.23(-1.12%) |
Sep 12, 2002 | 20.75 | 20.75 | 20.00 | 20.10 | 52,305 | -0.71(-3.41%) |
Sep 11, 2002 | 20.62 | 20.93 | 20.62 | 20.81 | 26,851 | +0.45(+2.22%) |
Sep 10, 2002 | 19.91 | 20.55 | 19.91 | 20.36 | 58,514 | +1.08(+5.61%) |
Sep 09, 2002 | 19.41 | 19.41 | 19.10 | 19.28 | 33,525 | -0.28(-1.42%) |
Sep 06, 2002 | 19.79 | 19.97 | 19.55 | 19.55 | 28,869 | +0.23(+1.17%) |
Sep 05, 2002 | 18.85 | 19.55 | 18.79 | 19.33 | 88,469 | -0.24(-1.22%) |
Sep 04, 2002 | 19.21 | 19.57 | 19.21 | 19.57 | 20,953 | +0.57(+3.02%) |
Sep 03, 2002 | 19.49 | 19.53 | 18.77 | 18.99 | 23,436 | -1.15(-5.69%) |
Aug 30, 2002 | 19.81 | 20.33 | 19.78 | 20.14 | 155,210 | -0.28(-1.39%) |
Aug 29, 2002 | 19.97 | 20.51 | 19.86 | 20.42 | 26,540 | -0.04(-0.19%) |
Aug 28, 2002 | 20.93 | 21.00 | 20.36 | 20.46 | 33,059 | -0.99(-4.62%) |
Aug 27, 2002 | 21.40 | 21.91 | 21.33 | 21.45 | 47,494 | +0.06(+0.30%) |
Aug 26, 2002 | 21.20 | 21.57 | 21.20 | 21.39 | 23,747 | +0.13(+0.61%) |
Aug 23, 2002 | 20.71 | 21.40 | 20.71 | 21.26 | 19,711 | +0.24(+1.16%) |
Aug 22, 2002 | 20.95 | 21.42 | 20.87 | 21.02 | 52,616 | -0.18(-0.85%) |
Aug 21, 2002 | 21.04 | 21.32 | 20.91 | 21.20 | 46,563 | -0.55(-2.52%) |
Aug 20, 2002 | 21.00 | 21.82 | 21.00 | 21.74 | 325,941 | -0.13(-0.59%) |
Aug 16, 2002 | 21.46 | 22.27 | 21.46 | 21.87 | 125,565 | +1.71(+8.47%) |
Aug 15, 2002 | 20.13 | 20.56 | 20.13 | 20.17 | 102,904 | +0.08(+0.42%) |
Aug 14, 2002 | 19.56 | 20.22 | 19.36 | 20.08 | 51,840 | +1.07(+5.63%) |
Aug 13, 2002 | 18.59 | 19.46 | 18.59 | 19.01 | 47,028 | -0.06(-0.30%) |
Aug 12, 2002 | 19.01 | 19.46 | 18.88 | 19.07 | 107,095 | -0.51(-2.60%) |
Aug 07, 2002 | 19.41 | 19.58 | 18.97 | 19.58 | 60,687 | -0.20(-1.01%) |
Aug 06, 2002 | 19.14 | 20.10 | 19.14 | 19.78 | 55,099 | +0.65(+3.40%) |
Aug 05, 2002 | 18.90 | 19.34 | 18.90 | 19.13 | 143,879 | -0.23(-1.20%) |
Aug 02, 2002 | 19.55 | 19.62 | 19.21 | 19.36 | 55,099 | +0.19(+1.01%) |