Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.55 | 15.55 | 15.37 | 15.37 | 7,517 | +0.16(+1.05%) |
Oct 30, 2002 | 15.33 | 15.43 | 15.21 | 15.21 | 6,980 | -0.03(-0.22%) |
Oct 29, 2002 | 15.29 | 15.29 | 15.06 | 15.24 | 617,508 | -0.21(-1.37%) |
Oct 28, 2002 | 15.48 | 15.63 | 15.46 | 15.46 | 3,221 | -0.16(-1.03%) |
Oct 25, 2002 | 15.23 | 15.62 | 15.23 | 15.62 | 1,342 | +0.47(+3.12%) |
Oct 24, 2002 | 15.33 | 15.51 | 15.14 | 15.14 | 12,887 | -0.29(-1.91%) |
Oct 23, 2002 | 15.25 | 15.44 | 15.14 | 15.44 | 3,758 | -0.17(-1.10%) |
Oct 22, 2002 | 15.64 | 15.68 | 15.61 | 15.61 | 187,937 | -0.23(-1.43%) |
Oct 21, 2002 | 15.70 | 15.86 | 15.62 | 15.84 | 7,517 | -0.04(-0.28%) |
Oct 18, 2002 | 15.79 | 15.95 | 15.70 | 15.88 | 6,443 | -0.02(-0.12%) |
Oct 17, 2002 | 15.94 | 15.94 | 15.71 | 15.90 | 5,638 | +0.36(+2.33%) |
Oct 16, 2002 | 15.77 | 15.77 | 15.51 | 15.54 | 68,999 | -0.03(-0.17%) |
Oct 15, 2002 | 15.62 | 15.75 | 15.57 | 15.57 | 286,738 | +0.22(+1.46%) |
Oct 14, 2002 | 15.40 | 15.40 | 15.26 | 15.34 | 4,564 | +0.42(+2.80%) |
Oct 11, 2002 | 14.92 | 14.92 | 14.92 | 14.92 | 26,848 | +0.10(+0.65%) |
Oct 10, 2002 | 14.76 | 14.83 | 14.76 | 14.83 | 3,221 | +0.20(+1.35%) |
Oct 09, 2002 | 14.64 | 14.71 | 14.62 | 14.63 | 3,221 | -0.24(-1.60%) |
Oct 08, 2002 | 14.61 | 14.87 | 14.61 | 14.87 | 4,564 | +0.49(+3.42%) |
Oct 07, 2002 | 14.72 | 14.73 | 14.38 | 14.38 | 273,314 | -0.35(-2.40%) |
Oct 04, 2002 | 14.72 | 14.73 | 14.72 | 14.73 | 2,147 | -0.28(-1.86%) |
Oct 03, 2002 | 15.04 | 15.13 | 15.01 | 15.01 | 4,027 | -0.10(-0.64%) |
Oct 02, 2002 | 15.16 | 15.18 | 15.03 | 15.11 | 5,369 | +0.26(+1.73%) |
Oct 01, 2002 | 14.61 | 14.86 | 14.52 | 14.85 | 34,634 | +0.31(+2.15%) |
Sep 30, 2002 | 14.57 | 14.57 | 14.54 | 14.54 | 805 | -0.09(-0.64%) |
Sep 27, 2002 | 14.90 | 15.01 | 14.63 | 14.63 | 312,513 | -0.35(-2.34%) |
Sep 26, 2002 | 14.94 | 14.98 | 14.91 | 14.98 | 69,536 | +0.27(+1.85%) |
Sep 25, 2002 | 14.45 | 14.71 | 14.30 | 14.71 | 9,396 | +0.48(+3.35%) |
Sep 24, 2002 | 14.19 | 14.30 | 14.06 | 14.23 | 4,832 | -0.06(-0.39%) |
Sep 23, 2002 | 14.34 | 14.34 | 14.23 | 14.29 | 1,610 | -0.19(-1.31%) |
Sep 20, 2002 | 14.41 | 14.49 | 14.41 | 14.48 | 4,027 | +0.00(+0.03%) |
Sep 19, 2002 | 14.59 | 14.59 | 14.46 | 14.47 | 11,544 | -0.45(-3.00%) |
Sep 18, 2002 | 14.79 | 14.92 | 14.60 | 14.92 | 536,964 | +0.26(+1.75%) |
Sep 17, 2002 | 15.18 | 15.18 | 14.66 | 14.66 | 7,249 | -0.40(-2.67%) |
Sep 16, 2002 | 14.95 | 15.07 | 14.95 | 15.07 | 2,684 | +0.09(+0.57%) |
Sep 13, 2002 | 14.78 | 15.01 | 14.75 | 14.98 | 3,758 | -0.04(-0.25%) |
Sep 12, 2002 | 15.02 | 15.06 | 15.00 | 15.02 | 4,027 | -0.33(-2.14%) |
Sep 11, 2002 | 15.39 | 15.41 | 15.35 | 15.35 | 4,295 | +0.14(+0.93%) |
Sep 10, 2002 | 15.07 | 15.22 | 15.07 | 15.20 | 1,879 | +0.03(+0.17%) |
Sep 09, 2002 | 14.97 | 15.18 | 14.97 | 15.18 | 8,591 | +0.15(+1.02%) |
Sep 06, 2002 | 15.11 | 15.13 | 14.97 | 15.03 | 2,416 | +0.03(+0.17%) |
Sep 05, 2002 | 14.86 | 15.11 | 14.86 | 15.00 | 2,953 | +0.13(+0.85%) |
Sep 04, 2002 | 14.84 | 14.98 | 14.73 | 14.87 | 4,027 | +0.16(+1.09%) |
Sep 03, 2002 | 14.92 | 14.95 | 14.71 | 14.71 | 8,859 | -0.45(-3.00%) |
Aug 30, 2002 | 15.17 | 15.17 | 15.17 | 15.17 | 268 | -0.18(-1.17%) |
Aug 29, 2002 | 15.18 | 15.36 | 15.18 | 15.35 | 4,295 | +0.03(+0.19%) |
Aug 28, 2002 | 15.37 | 15.50 | 15.30 | 15.32 | 7,249 | -0.20(-1.27%) |
Aug 27, 2002 | 15.88 | 15.88 | 15.51 | 15.51 | 2,416 | -0.35(-2.23%) |
Aug 26, 2002 | 15.89 | 15.92 | 15.79 | 15.87 | 17,182 | -0.04(-0.23%) |
Aug 23, 2002 | 15.96 | 15.98 | 15.90 | 15.90 | 2,953 | -0.09(-0.58%) |
Aug 22, 2002 | 15.89 | 16.00 | 15.89 | 16.00 | 6,980 | +0.26(+1.63%) |
Aug 21, 2002 | 15.76 | 15.76 | 15.56 | 15.74 | 6,175 | +0.09(+0.55%) |
Aug 20, 2002 | 15.63 | 15.65 | 15.48 | 15.65 | 1,342 | -0.03(-0.21%) |
Aug 16, 2002 | 15.72 | 15.79 | 15.69 | 15.69 | 3,221 | -0.08(-0.52%) |
Aug 15, 2002 | 15.87 | 15.92 | 15.74 | 15.77 | 18,793 | -0.06(-0.38%) |
Aug 14, 2002 | 15.27 | 15.83 | 15.10 | 15.83 | 222,034 | +0.33(+2.11%) |
Aug 13, 2002 | 15.46 | 15.68 | 15.46 | 15.50 | 4,564 | -0.19(-1.21%) |
Aug 12, 2002 | 15.55 | 15.69 | 15.45 | 15.69 | 5,906 | +0.76(+5.11%) |
Aug 07, 2002 | 14.95 | 14.95 | 14.93 | 14.93 | 1,342 | +0.13(+0.91%) |
Aug 06, 2002 | 14.71 | 14.98 | 14.71 | 14.79 | 117,595 | +0.27(+1.85%) |
Aug 05, 2002 | 15.02 | 15.02 | 14.53 | 14.53 | 1,771,982 | -0.46(-3.06%) |
Aug 02, 2002 | 15.23 | 15.23 | 14.92 | 14.98 | 220,423 | -0.21(-1.40%) |