Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.51 | 15.65 | 15.51 | 15.63 | 11,300 | +0.04(+0.22%) |
Oct 30, 2002 | 15.66 | 15.74 | 15.50 | 15.59 | 15,019 | +0.00(+0.00%) |
Oct 29, 2002 | 15.57 | 15.66 | 15.51 | 15.59 | 172,790 | +0.01(+0.09%) |
Oct 28, 2002 | 15.60 | 15.64 | 15.47 | 15.58 | 39,335 | +0.04(+0.23%) |
Oct 25, 2002 | 15.38 | 15.58 | 15.35 | 15.54 | 54,068 | +0.19(+1.23%) |
Oct 24, 2002 | 15.00 | 15.73 | 15.00 | 15.35 | 190,383 | +0.50(+3.39%) |
Oct 23, 2002 | 14.33 | 14.85 | 14.26 | 14.85 | 11,586 | +0.52(+3.61%) |
Oct 22, 2002 | 14.51 | 14.53 | 14.23 | 14.33 | 21,598 | -0.29(-2.01%) |
Oct 21, 2002 | 15.16 | 15.70 | 14.63 | 14.63 | 16,163 | -0.55(-3.64%) |
Oct 18, 2002 | 15.38 | 15.38 | 15.11 | 15.18 | 3,575 | -0.20(-1.32%) |
Oct 17, 2002 | 15.18 | 15.38 | 14.63 | 15.38 | 65,511 | +0.70(+4.76%) |
Oct 16, 2002 | 15.03 | 15.16 | 14.48 | 14.68 | 36,045 | -0.35(-2.33%) |
Oct 15, 2002 | 14.95 | 15.49 | 14.89 | 15.03 | 126,588 | +0.08(+0.51%) |
Oct 14, 2002 | 14.90 | 15.04 | 14.68 | 14.95 | 18,596 | -0.13(-0.83%) |
Oct 11, 2002 | 14.85 | 15.17 | 14.42 | 15.08 | 2,588,990 | +0.26(+1.75%) |
Oct 10, 2002 | 14.75 | 14.82 | 13.88 | 14.82 | 30,610 | +0.20(+1.34%) |
Oct 09, 2002 | 15.04 | 15.32 | 14.63 | 14.63 | 62,364 | -0.61(-3.99%) |
Oct 08, 2002 | 15.30 | 15.34 | 14.98 | 15.23 | 52,351 | +0.30(+1.99%) |
Oct 07, 2002 | 14.79 | 15.38 | 14.69 | 14.94 | 13,731 | -0.16(-1.07%) |
Oct 04, 2002 | 15.23 | 15.37 | 14.68 | 15.10 | 31,039 | +0.41(+2.82%) |
Oct 03, 2002 | 15.52 | 15.52 | 14.54 | 14.68 | 14,017 | -0.74(-4.81%) |
Oct 02, 2002 | 15.56 | 15.56 | 15.00 | 15.42 | 14,160 | -0.12(-0.76%) |
Oct 01, 2002 | 14.93 | 15.56 | 14.82 | 15.54 | 44,247 | +0.59(+3.98%) |
Sep 30, 2002 | 15.04 | 15.07 | 14.68 | 14.95 | 35,187 | -0.08(-0.56%) |
Sep 27, 2002 | 14.69 | 15.38 | 14.69 | 15.03 | 36,134 | +0.34(+2.33%) |
Sep 26, 2002 | 15.21 | 15.41 | 13.19 | 14.69 | 130,307 | -0.72(-4.67%) |
Sep 25, 2002 | 16.07 | 16.20 | 15.31 | 15.41 | 107,135 | -0.26(-1.66%) |
Sep 24, 2002 | 15.84 | 16.07 | 15.67 | 15.67 | 57,215 | -0.30(-1.85%) |
Sep 23, 2002 | 15.90 | 15.97 | 15.77 | 15.96 | 26,175 | +0.02(+0.15%) |
Sep 20, 2002 | 15.76 | 16.00 | 15.58 | 15.94 | 36,474 | +0.31(+2.01%) |
Sep 19, 2002 | 15.62 | 15.65 | 15.48 | 15.63 | 71,089 | +0.01(+0.04%) |
Sep 18, 2002 | 15.39 | 15.68 | 15.38 | 15.62 | 19,453 | +0.24(+1.55%) |
Sep 17, 2002 | 15.43 | 15.83 | 15.36 | 15.38 | 48,919 | -0.05(-0.32%) |
Sep 16, 2002 | 16.10 | 16.29 | 15.36 | 15.43 | 58,389 | -0.85(-5.24%) |
Sep 13, 2002 | 16.15 | 16.28 | 15.92 | 16.28 | 5,721 | +0.34(+2.15%) |
Sep 12, 2002 | 15.82 | 16.43 | 15.59 | 15.94 | 33,757 | +0.24(+1.56%) |
Sep 11, 2002 | 15.52 | 16.30 | 15.52 | 15.70 | 14,017 | +0.24(+1.58%) |
Sep 10, 2002 | 16.43 | 16.67 | 15.11 | 15.45 | 133,454 | -1.05(-6.36%) |
Sep 09, 2002 | 17.41 | 17.41 | 16.23 | 16.50 | 191,399 | -0.91(-5.22%) |
Sep 06, 2002 | 17.29 | 17.48 | 17.02 | 17.41 | 285,933 | +0.35(+2.04%) |
Sep 05, 2002 | 17.06 | 17.32 | 16.65 | 17.06 | 96,264 | -0.07(-0.40%) |
Sep 04, 2002 | 16.83 | 17.13 | 16.72 | 17.13 | 49,205 | +0.35(+2.08%) |
Sep 03, 2002 | 16.61 | 16.95 | 16.44 | 16.78 | 158,629 | -0.30(-1.76%) |
Aug 30, 2002 | 16.25 | 17.65 | 16.07 | 17.08 | 322,407 | +0.93(+5.76%) |
Aug 29, 2002 | 15.17 | 16.42 | 15.17 | 16.15 | 104,131 | +0.42(+2.67%) |
Aug 28, 2002 | 14.33 | 16.08 | 14.14 | 15.73 | 6,093,425 | +1.35(+9.38%) |
Aug 27, 2002 | 14.43 | 14.55 | 14.33 | 14.38 | 11,586 | -0.05(-0.34%) |
Aug 26, 2002 | 14.51 | 14.58 | 14.33 | 14.43 | 18,594 | -0.06(-0.39%) |
Aug 23, 2002 | 14.16 | 14.51 | 14.16 | 14.49 | 54,926 | +0.39(+2.78%) |
Aug 22, 2002 | 14.81 | 14.82 | 14.00 | 14.09 | 57,787 | -0.71(-4.82%) |
Aug 21, 2002 | 15.03 | 15.25 | 14.51 | 14.81 | 18,165 | -0.39(-2.58%) |
Aug 20, 2002 | 15.30 | 15.30 | 14.91 | 15.20 | 97,265 | +0.57(+3.92%) |
Aug 16, 2002 | 14.45 | 14.70 | 14.37 | 14.63 | 22,313 | +0.10(+0.72%) |
Aug 15, 2002 | 14.39 | 14.67 | 14.30 | 14.52 | 4,005 | -0.15(-1.05%) |
Aug 14, 2002 | 14.68 | 14.68 | 14.20 | 14.67 | 40,908 | +0.48(+3.35%) |
Aug 13, 2002 | 14.40 | 14.77 | 14.10 | 14.20 | 8,582 | +0.06(+0.44%) |
Aug 12, 2002 | 14.34 | 14.95 | 14.10 | 14.14 | 18,022 | +0.15(+1.10%) |
Aug 07, 2002 | 14.33 | 14.68 | 13.83 | 13.98 | 18,022 | -0.01(-0.10%) |
Aug 06, 2002 | 15.03 | 15.65 | 14.00 | 14.00 | 361,600 | -0.48(-3.29%) |
Aug 05, 2002 | 15.58 | 15.65 | 14.45 | 14.47 | 264,620 | -0.98(-6.33%) |
Aug 02, 2002 | 15.98 | 16.21 | 15.38 | 15.45 | 26,032 | -0.83(-5.11%) |