Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.95 | 16.14 | 15.95 | 15.95 | 23,457 | -0.55(-3.33%) |
Oct 30, 2002 | 16.17 | 16.61 | 16.17 | 16.50 | 54,189 | +0.33(+2.04%) |
Oct 29, 2002 | 16.11 | 16.20 | 16.11 | 16.17 | 31,095 | -0.52(-3.13%) |
Oct 28, 2002 | 16.64 | 16.83 | 16.64 | 16.69 | 43,096 | +0.43(+2.64%) |
Oct 25, 2002 | 16.20 | 16.27 | 16.14 | 16.26 | 27,458 | +0.12(+0.75%) |
Oct 24, 2002 | 16.18 | 16.28 | 16.11 | 16.14 | 43,096 | -0.18(-1.08%) |
Oct 23, 2002 | 16.47 | 16.47 | 16.21 | 16.32 | 178,569 | +0.63(+4.00%) |
Oct 22, 2002 | 15.83 | 15.83 | 15.65 | 15.69 | 33,640 | -0.31(-1.96%) |
Oct 21, 2002 | 15.77 | 16.06 | 15.68 | 16.00 | 30,367 | +0.08(+0.48%) |
Oct 18, 2002 | 16.00 | 16.04 | 15.80 | 15.93 | 50,916 | +0.14(+0.91%) |
Oct 17, 2002 | 15.67 | 15.81 | 15.58 | 15.78 | 120,016 | +0.96(+6.49%) |
Oct 16, 2002 | 14.69 | 14.86 | 14.67 | 14.82 | 87,284 | -0.01(-0.04%) |
Oct 15, 2002 | 14.79 | 14.83 | 14.51 | 14.83 | 226,758 | +0.72(+5.11%) |
Oct 14, 2002 | 14.02 | 14.16 | 13.97 | 14.11 | 179,660 | +0.08(+0.59%) |
Oct 11, 2002 | 14.02 | 14.11 | 13.92 | 14.02 | 589,352 | -0.56(-3.81%) |
Oct 10, 2002 | 14.82 | 14.82 | 14.56 | 14.58 | 213,119 | -0.96(-6.16%) |
Oct 09, 2002 | 15.68 | 15.73 | 15.54 | 15.54 | 90,921 | +0.22(+1.44%) |
Oct 08, 2002 | 15.34 | 15.35 | 15.12 | 15.32 | 57,826 | -0.30(-1.94%) |
Oct 07, 2002 | 15.62 | 15.69 | 15.62 | 15.62 | 90,921 | -0.66(-4.05%) |
Oct 04, 2002 | 16.22 | 16.35 | 16.20 | 16.28 | 120,925 | -0.64(-3.80%) |
Oct 03, 2002 | 17.10 | 17.10 | 16.91 | 16.92 | 53,461 | -0.13(-0.74%) |
Oct 02, 2002 | 17.23 | 17.23 | 16.98 | 17.05 | 90,921 | -0.33(-1.90%) |
Oct 01, 2002 | 17.32 | 17.38 | 17.27 | 17.38 | 33,095 | +0.10(+0.57%) |
Sep 30, 2002 | 17.32 | 17.32 | 17.24 | 17.28 | 8,910 | -0.04(-0.25%) |
Sep 27, 2002 | 17.56 | 17.64 | 17.32 | 17.32 | 21,457 | -0.38(-2.17%) |
Sep 26, 2002 | 17.65 | 17.71 | 17.57 | 17.71 | 24,730 | -0.03(-0.16%) |
Sep 25, 2002 | 17.60 | 17.74 | 17.57 | 17.74 | 19,093 | +0.27(+1.54%) |
Sep 24, 2002 | 17.36 | 17.49 | 17.36 | 17.47 | 5,382,549 | +0.32(+1.86%) |
Sep 23, 2002 | 17.10 | 17.15 | 17.08 | 17.15 | 38,550 | +0.12(+0.68%) |
Sep 20, 2002 | 17.10 | 17.10 | 16.97 | 17.03 | 48,733 | -0.10(-0.58%) |
Sep 19, 2002 | 17.23 | 17.30 | 17.13 | 17.13 | 51,279 | -0.22(-1.27%) |
Sep 18, 2002 | 17.46 | 17.52 | 17.32 | 17.35 | 82,011 | +0.47(+2.77%) |
Sep 17, 2002 | 16.83 | 16.97 | 16.83 | 16.88 | 15,092 | +0.50(+3.05%) |
Sep 16, 2002 | 16.45 | 16.58 | 16.38 | 16.38 | 34,004 | -0.58(-3.44%) |
Sep 13, 2002 | 17.04 | 17.13 | 16.97 | 16.97 | 17,093 | -0.36(-2.06%) |
Sep 12, 2002 | 17.42 | 17.49 | 17.32 | 17.32 | 28,549 | +0.05(+0.32%) |
Sep 11, 2002 | 17.32 | 17.46 | 17.27 | 17.27 | 28,367 | +0.18(+1.06%) |
Sep 10, 2002 | 17.09 | 17.21 | 17.09 | 17.09 | 16,002 | +0.02(+0.13%) |
Sep 09, 2002 | 17.06 | 17.12 | 16.99 | 17.06 | 44,369 | +0.35(+2.11%) |
Sep 06, 2002 | 16.68 | 16.76 | 16.58 | 16.71 | 37,277 | -0.01(-0.03%) |
Sep 05, 2002 | 16.94 | 16.94 | 16.70 | 16.72 | 40,732 | -0.30(-1.78%) |
Sep 04, 2002 | 16.95 | 17.24 | 16.94 | 17.02 | 94,740 | +0.64(+3.93%) |
Sep 03, 2002 | 16.72 | 16.72 | 16.37 | 16.38 | 21,639 | -0.12(-0.73%) |
Aug 30, 2002 | 16.55 | 16.55 | 16.46 | 16.50 | 31,640 | +0.47(+2.92%) |
Aug 29, 2002 | 16.18 | 16.18 | 16.00 | 16.03 | 127,290 | -0.11(-0.68%) |
Aug 28, 2002 | 16.09 | 16.18 | 16.00 | 16.14 | 17,275 | -0.19(-1.18%) |
Aug 27, 2002 | 16.55 | 16.57 | 16.33 | 16.33 | 19,093 | -0.30(-1.82%) |
Aug 26, 2002 | 16.86 | 16.87 | 16.64 | 16.64 | 32,186 | -0.49(-2.89%) |
Aug 23, 2002 | 16.66 | 17.16 | 16.62 | 17.13 | 78,192 | +0.44(+2.64%) |
Aug 22, 2002 | 16.66 | 16.75 | 16.61 | 16.69 | 58,553 | +0.53(+3.30%) |
Aug 21, 2002 | 15.84 | 16.18 | 15.84 | 16.16 | 174,387 | +0.79(+5.12%) |
Aug 20, 2002 | 15.45 | 15.48 | 15.34 | 15.37 | 150,747 | -0.35(-2.24%) |
Aug 16, 2002 | 15.73 | 15.78 | 15.67 | 15.72 | 65,463 | -0.55(-3.38%) |
Aug 15, 2002 | 16.09 | 16.29 | 16.03 | 16.27 | 55,280 | -0.06(-0.37%) |
Aug 14, 2002 | 15.95 | 16.33 | 15.95 | 16.33 | 30,731 | +0.40(+2.48%) |
Aug 13, 2002 | 15.87 | 16.00 | 15.84 | 15.94 | 34,004 | +0.00(+0.00%) |
Aug 12, 2002 | 15.99 | 15.99 | 15.89 | 15.94 | 168,932 | -0.67(-4.04%) |
Aug 07, 2002 | 16.53 | 16.61 | 16.37 | 16.61 | 68,918 | +0.33(+2.03%) |
Aug 06, 2002 | 15.73 | 16.28 | 15.73 | 16.28 | 79,465 | +0.31(+1.93%) |
Aug 05, 2002 | 16.47 | 16.47 | 15.96 | 15.97 | 57,098 | -0.47(-2.88%) |
Aug 02, 2002 | 16.47 | 16.66 | 16.44 | 16.44 | 44,551 | -0.70(-4.11%) |