Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 20.08 | 20.38 | 19.82 | 19.95 | 407,169 | -0.13(-0.63%) |
Oct 30, 2002 | 19.77 | 20.23 | 19.73 | 20.08 | 247,749 | +0.19(+0.94%) |
Oct 29, 2002 | 19.94 | 20.07 | 19.14 | 19.89 | 508,016 | -0.26(-1.30%) |
Oct 28, 2002 | 20.48 | 20.66 | 20.01 | 20.15 | 278,216 | -0.31(-1.53%) |
Oct 25, 2002 | 19.69 | 20.58 | 19.57 | 20.47 | 437,990 | +0.36(+1.81%) |
Oct 24, 2002 | 20.54 | 20.66 | 19.98 | 20.10 | 638,268 | -0.53(-2.59%) |
Oct 23, 2002 | 20.28 | 20.94 | 20.09 | 20.64 | 655,981 | -0.05(-0.25%) |
Oct 22, 2002 | 20.34 | 20.72 | 19.98 | 20.69 | 47,235 | +0.53(+2.65%) |
Oct 21, 2002 | 20.12 | 20.31 | 19.94 | 20.15 | 988,518 | +0.03(+0.17%) |
Oct 18, 2002 | 20.92 | 21.13 | 20.06 | 20.12 | 1,286,219 | -1.41(-6.57%) |
Oct 17, 2002 | 21.51 | 21.85 | 21.32 | 21.53 | 1,215,957 | +1.62(+8.12%) |
Oct 16, 2002 | 20.37 | 20.62 | 19.60 | 19.92 | 510,142 | -0.71(-3.45%) |
Oct 15, 2002 | 19.65 | 20.66 | 19.48 | 20.63 | 538,955 | +1.10(+5.64%) |
Oct 14, 2002 | 19.20 | 19.53 | 18.93 | 19.53 | 417,679 | +0.30(+1.59%) |
Oct 11, 2002 | 18.59 | 19.43 | 18.54 | 19.22 | 638,032 | +0.73(+3.94%) |
Oct 10, 2002 | 17.20 | 18.59 | 17.14 | 18.49 | 504,001 | +1.05(+6.02%) |
Oct 09, 2002 | 17.61 | 17.70 | 16.96 | 17.44 | 748,562 | -0.50(-2.78%) |
Oct 08, 2002 | 17.37 | 18.11 | 17.23 | 17.94 | 486,642 | +0.57(+3.27%) |
Oct 07, 2002 | 17.77 | 17.95 | 17.16 | 17.38 | 535,767 | -0.70(-3.89%) |
Oct 04, 2002 | 18.49 | 18.75 | 17.89 | 18.08 | 452,160 | -0.38(-2.06%) |
Oct 03, 2002 | 18.88 | 18.89 | 18.38 | 18.46 | 748,326 | -0.15(-0.82%) |
Oct 02, 2002 | 19.18 | 19.25 | 18.50 | 18.61 | 639,331 | -0.77(-3.98%) |
Oct 01, 2002 | 18.41 | 19.39 | 18.17 | 19.38 | 212,559 | +0.97(+5.29%) |
Sep 30, 2002 | 18.63 | 18.66 | 18.06 | 18.41 | 499,868 | -0.57(-2.99%) |
Sep 27, 2002 | 19.14 | 19.49 | 18.83 | 18.98 | 513,921 | -0.14(-0.75%) |
Sep 26, 2002 | 18.84 | 19.18 | 18.63 | 19.12 | 565,053 | +0.36(+1.94%) |
Sep 25, 2002 | 18.71 | 19.39 | 18.03 | 18.76 | 944,235 | +0.25(+1.37%) |
Sep 24, 2002 | 19.10 | 19.14 | 18.42 | 18.50 | 675,230 | -0.76(-3.96%) |
Sep 23, 2002 | 19.22 | 19.56 | 18.84 | 19.27 | 497,034 | +0.04(+0.22%) |
Sep 20, 2002 | 18.71 | 19.27 | 18.68 | 19.22 | 743,957 | +0.39(+2.07%) |
Sep 19, 2002 | 19.63 | 19.65 | 18.76 | 18.83 | 410,475 | -1.03(-5.20%) |
Sep 18, 2002 | 19.69 | 19.98 | 19.54 | 19.87 | 531,162 | -0.03(-0.17%) |
Sep 17, 2002 | 20.41 | 20.62 | 19.82 | 19.90 | 401,737 | -0.30(-1.47%) |
Sep 16, 2002 | 19.82 | 20.24 | 19.82 | 20.20 | 711,719 | +0.29(+1.45%) |
Sep 13, 2002 | 19.54 | 19.94 | 19.48 | 19.91 | 357,453 | +0.28(+1.42%) |
Sep 12, 2002 | 20.14 | 20.14 | 19.40 | 19.63 | 825,674 | -0.27(-1.36%) |
Sep 11, 2002 | 20.15 | 20.16 | 19.82 | 19.90 | 222,124 | +0.03(+0.13%) |
Sep 10, 2002 | 19.18 | 19.90 | 19.09 | 19.87 | 794,499 | +0.80(+4.17%) |
Sep 09, 2002 | 18.63 | 19.42 | 18.49 | 19.08 | 35,426 | +0.29(+1.53%) |
Sep 06, 2002 | 18.80 | 18.94 | 18.62 | 18.79 | 477,195 | +0.29(+1.56%) |
Sep 05, 2002 | 18.88 | 18.97 | 18.42 | 18.50 | 558,440 | -0.55(-2.89%) |
Sep 04, 2002 | 19.08 | 19.18 | 18.66 | 19.05 | 597,645 | -0.14(-0.75%) |
Sep 03, 2002 | 19.56 | 19.56 | 19.05 | 19.20 | 1,303,578 | -0.52(-2.62%) |
Aug 30, 2002 | 19.18 | 19.90 | 19.10 | 19.71 | 491,602 | +0.44(+2.28%) |
Aug 29, 2002 | 19.21 | 19.48 | 18.77 | 19.27 | 82,661 | +0.04(+0.22%) |
Aug 28, 2002 | 19.56 | 19.69 | 19.10 | 19.23 | 510,496 | -0.33(-1.69%) |
Aug 27, 2002 | 19.63 | 20.03 | 19.48 | 19.56 | 652,084 | -0.27(-1.37%) |
Aug 26, 2002 | 19.60 | 19.86 | 19.41 | 19.83 | 475,778 | +0.23(+1.17%) |
Aug 23, 2002 | 19.98 | 19.98 | 19.48 | 19.60 | 516,164 | -0.40(-1.99%) |
Aug 22, 2002 | 19.43 | 20.03 | 19.40 | 20.00 | 539,428 | +0.50(+2.56%) |
Aug 21, 2002 | 18.77 | 19.50 | 18.38 | 19.50 | 1,042,130 | +1.03(+5.59%) |
Aug 20, 2002 | 18.38 | 18.52 | 18.08 | 18.47 | 896,645 | +0.43(+2.39%) |
Aug 16, 2002 | 18.04 | 18.25 | 17.65 | 18.04 | 508,370 | -0.08(-0.42%) |
Aug 15, 2002 | 17.66 | 18.22 | 17.53 | 18.11 | 1,066,929 | +0.55(+3.13%) |
Aug 14, 2002 | 17.38 | 17.66 | 17.20 | 17.56 | 835,476 | +0.18(+1.02%) |
Aug 13, 2002 | 17.53 | 17.74 | 17.36 | 17.39 | 687,038 | -0.22(-1.25%) |
Aug 12, 2002 | 17.28 | 17.87 | 17.28 | 17.61 | 2,775,079 | +0.20(+1.17%) |
Aug 07, 2002 | 17.20 | 17.57 | 17.11 | 17.40 | 634,607 | +0.22(+1.28%) |
Aug 06, 2002 | 16.60 | 17.36 | 16.60 | 17.18 | 493,964 | +0.58(+3.47%) |
Aug 05, 2002 | 17.36 | 17.40 | 16.48 | 16.61 | 591,859 | -0.65(-3.78%) |
Aug 02, 2002 | 17.80 | 17.88 | 17.12 | 17.26 | 551,355 | -0.54(-3.04%) |