Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 20.44 | 20.48 | 20.35 | 20.44 | 71,518 | +0.06(+0.31%) |
Oct 30, 2002 | 20.25 | 20.38 | 20.22 | 20.38 | 10,079 | +0.45(+2.24%) |
Oct 29, 2002 | 20.15 | 20.15 | 19.80 | 19.93 | 15,839 | -0.32(-1.58%) |
Oct 28, 2002 | 20.71 | 20.72 | 20.25 | 20.25 | 13,199 | -0.10(-0.49%) |
Oct 25, 2002 | 20.33 | 20.40 | 20.33 | 20.35 | 719 | +0.20(+0.99%) |
Oct 24, 2002 | 20.37 | 20.44 | 20.15 | 20.15 | 11,039 | -0.14(-0.68%) |
Oct 23, 2002 | 19.90 | 20.29 | 19.83 | 20.29 | 14,879 | +0.33(+1.65%) |
Oct 22, 2002 | 20.21 | 20.23 | 19.96 | 19.96 | 9,359 | -0.41(-2.03%) |
Oct 21, 2002 | 20.04 | 20.37 | 19.99 | 20.37 | 9,119 | +0.27(+1.35%) |
Oct 18, 2002 | 19.79 | 20.12 | 19.79 | 20.10 | 7,919 | +0.20(+1.03%) |
Oct 17, 2002 | 19.98 | 20.04 | 19.90 | 19.90 | 21,119 | +0.34(+1.73%) |
Oct 16, 2002 | 19.58 | 19.59 | 19.38 | 19.56 | 28,559 | -0.40(-2.02%) |
Oct 15, 2002 | 19.96 | 19.97 | 19.88 | 19.96 | 13,199 | +0.82(+4.27%) |
Oct 14, 2002 | 19.15 | 19.15 | 19.15 | 19.15 | 1,679 | +0.05(+0.24%) |
Oct 11, 2002 | 18.94 | 19.26 | 18.94 | 19.10 | 14,399 | +0.82(+4.49%) |
Oct 10, 2002 | 17.96 | 18.31 | 17.96 | 18.28 | 10,559 | +0.28(+1.55%) |
Oct 09, 2002 | 18.17 | 18.29 | 18.00 | 18.00 | 23,999 | -0.58(-3.14%) |
Oct 08, 2002 | 18.42 | 18.67 | 18.33 | 18.58 | 19,439 | +0.09(+0.50%) |
Oct 07, 2002 | 18.77 | 18.77 | 18.48 | 18.49 | 11,279 | -0.45(-2.35%) |
Oct 04, 2002 | 19.18 | 19.18 | 18.83 | 18.94 | 5,279 | -0.71(-3.61%) |
Oct 03, 2002 | 19.65 | 19.65 | 19.65 | 19.65 | 239 | +0.31(+1.62%) |
Oct 02, 2002 | 19.88 | 19.95 | 19.33 | 19.33 | 71,998 | -0.51(-2.56%) |
Oct 01, 2002 | 19.44 | 19.90 | 19.44 | 19.84 | 7,919 | +0.14(+0.70%) |
Sep 30, 2002 | 19.37 | 19.85 | 19.25 | 19.70 | 26,639 | -0.08(-0.42%) |
Sep 27, 2002 | 20.21 | 20.21 | 19.79 | 19.79 | 17,519 | -0.30(-1.47%) |
Sep 26, 2002 | 20.00 | 20.15 | 20.00 | 20.08 | 3,599 | +0.23(+1.15%) |
Sep 25, 2002 | 19.58 | 19.95 | 19.56 | 19.85 | 26,399 | +0.38(+1.93%) |
Sep 24, 2002 | 19.63 | 19.63 | 19.41 | 19.48 | 7,439 | -0.18(-0.93%) |
Sep 23, 2002 | 20.00 | 20.00 | 19.58 | 19.66 | 3,839 | -0.35(-1.77%) |
Sep 20, 2002 | 20.17 | 20.18 | 19.91 | 20.02 | 3,599 | +0.02(+0.08%) |
Sep 19, 2002 | 20.23 | 20.33 | 20.00 | 20.00 | 6,959 | -0.55(-2.68%) |
Sep 18, 2002 | 20.43 | 20.69 | 20.25 | 20.55 | 18,479 | -0.11(-0.52%) |
Sep 17, 2002 | 21.10 | 21.10 | 20.66 | 20.66 | 3,119 | -0.28(-1.33%) |
Sep 16, 2002 | 20.90 | 21.02 | 20.90 | 20.94 | 13,439 | -0.17(-0.79%) |
Sep 13, 2002 | 20.85 | 21.10 | 20.85 | 21.10 | 47,999 | +0.17(+0.80%) |
Sep 12, 2002 | 21.02 | 21.10 | 20.94 | 20.94 | 6,959 | -0.34(-1.59%) |
Sep 11, 2002 | 21.58 | 21.58 | 21.28 | 21.28 | 6,719 | +0.03(+0.16%) |
Sep 10, 2002 | 21.25 | 21.32 | 21.13 | 21.24 | 10,799 | +0.03(+0.16%) |
Sep 09, 2002 | 21.08 | 21.21 | 21.08 | 21.21 | 1,679 | +0.04(+0.20%) |
Sep 06, 2002 | 20.96 | 21.17 | 20.96 | 21.17 | 5,039 | +0.48(+2.34%) |
Sep 05, 2002 | 20.58 | 20.77 | 20.58 | 20.68 | 21,359 | -0.22(-1.08%) |
Sep 04, 2002 | 20.65 | 20.91 | 20.58 | 20.91 | 23,519 | +0.23(+1.13%) |
Sep 03, 2002 | 20.77 | 20.77 | 20.58 | 20.68 | 11,039 | -0.52(-2.48%) |
Aug 30, 2002 | 21.29 | 21.44 | 21.20 | 21.20 | 20,159 | -0.09(-0.43%) |
Aug 29, 2002 | 20.88 | 21.32 | 20.88 | 21.29 | 6,239 | +0.20(+0.95%) |
Aug 28, 2002 | 21.10 | 21.31 | 21.09 | 21.09 | 11,279 | -0.53(-2.45%) |
Aug 27, 2002 | 21.94 | 21.94 | 21.62 | 21.62 | 14,639 | -0.12(-0.54%) |
Aug 26, 2002 | 21.40 | 21.74 | 21.40 | 21.74 | 4,559 | +0.11(+0.50%) |
Aug 23, 2002 | 21.89 | 21.89 | 21.63 | 21.63 | 10,079 | -0.52(-2.33%) |
Aug 22, 2002 | 21.77 | 22.15 | 21.77 | 22.15 | 6,239 | +0.48(+2.21%) |
Aug 21, 2002 | 21.56 | 21.67 | 21.56 | 21.67 | 959 | +0.15(+0.68%) |
Aug 20, 2002 | 21.68 | 21.68 | 21.48 | 21.52 | 11,759 | +0.09(+0.41%) |
Aug 16, 2002 | 21.23 | 21.43 | 21.23 | 21.43 | 1,631,966 | +0.27(+1.26%) |
Aug 15, 2002 | 21.15 | 21.18 | 21.06 | 21.17 | 16,559 | +0.42(+2.01%) |
Aug 14, 2002 | 20.35 | 20.75 | 20.31 | 20.75 | 7,439 | +0.22(+1.10%) |
Aug 13, 2002 | 20.90 | 20.98 | 20.53 | 20.53 | 13,199 | -0.25(-1.18%) |
Aug 12, 2002 | 20.53 | 20.87 | 20.53 | 20.77 | 10,319 | +0.37(+1.80%) |
Aug 07, 2002 | 20.50 | 20.50 | 20.11 | 20.40 | 15,839 | +0.12(+0.62%) |
Aug 06, 2002 | 20.00 | 20.28 | 20.00 | 20.28 | 3,839 | +0.46(+2.31%) |
Aug 05, 2002 | 20.15 | 20.15 | 19.82 | 19.82 | 48,478 | -0.35(-1.72%) |
Aug 02, 2002 | 20.51 | 20.56 | 20.08 | 20.17 | 39,359 | -0.52(-2.52%) |