Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.99 | 18.14 | 17.82 | 17.88 | 202,337 | -0.11(-0.61%) |
Oct 30, 2002 | 18.19 | 18.25 | 17.88 | 17.99 | 242,914 | -0.10(-0.53%) |
Oct 29, 2002 | 17.96 | 18.14 | 17.92 | 18.09 | 517,009 | +0.27(+1.53%) |
Oct 28, 2002 | 17.83 | 17.92 | 17.44 | 17.82 | 334,959 | -0.01(-0.08%) |
Oct 25, 2002 | 17.61 | 17.88 | 17.61 | 17.83 | 299,421 | +0.21(+1.17%) |
Oct 24, 2002 | 17.63 | 17.74 | 17.54 | 17.63 | 351,299 | +0.00(+0.00%) |
Oct 23, 2002 | 17.59 | 17.70 | 17.26 | 17.63 | 319,301 | +0.00(+0.00%) |
Oct 22, 2002 | 17.55 | 17.85 | 17.41 | 17.63 | 534,710 | +0.04(+0.21%) |
Oct 21, 2002 | 16.63 | 17.74 | 16.23 | 17.59 | 668,694 | +1.42(+8.77%) |
Oct 18, 2002 | 15.79 | 16.20 | 15.72 | 16.17 | 288,800 | +0.73(+4.71%) |
Oct 17, 2002 | 15.46 | 15.54 | 15.24 | 15.44 | 150,187 | +0.24(+1.59%) |
Oct 16, 2002 | 15.94 | 15.94 | 15.08 | 15.20 | 208,464 | -0.73(-4.61%) |
Oct 15, 2002 | 15.03 | 15.94 | 15.00 | 15.94 | 223,578 | +0.93(+6.16%) |
Oct 14, 2002 | 14.91 | 15.09 | 14.87 | 15.01 | 6,209,014 | -0.03(-0.19%) |
Oct 11, 2002 | 14.95 | 15.31 | 14.84 | 15.04 | 159,582 | +0.21(+1.39%) |
Oct 10, 2002 | 14.28 | 14.84 | 14.20 | 14.84 | 207,784 | +0.56(+3.91%) |
Oct 09, 2002 | 15.20 | 15.28 | 14.28 | 14.28 | 305,004 | -1.07(-6.99%) |
Oct 08, 2002 | 14.92 | 15.42 | 14.80 | 15.35 | 2,723,251 | +0.43(+2.90%) |
Oct 07, 2002 | 14.58 | 14.92 | 14.48 | 14.92 | 398,547 | +0.35(+2.37%) |
Oct 04, 2002 | 15.30 | 15.50 | 14.39 | 14.57 | 540,837 | -0.73(-4.75%) |
Oct 03, 2002 | 15.24 | 15.74 | 15.24 | 15.30 | 284,171 | +0.03(+0.19%) |
Oct 02, 2002 | 15.50 | 15.61 | 15.17 | 15.27 | 198,661 | -0.30(-1.93%) |
Oct 01, 2002 | 15.54 | 15.58 | 15.35 | 15.57 | 323,930 | +0.05(+0.33%) |
Sep 30, 2002 | 15.42 | 15.75 | 15.07 | 15.52 | 273,006 | +0.09(+0.57%) |
Sep 27, 2002 | 16.25 | 16.25 | 15.42 | 15.43 | 165,573 | -0.87(-5.32%) |
Sep 26, 2002 | 15.72 | 16.30 | 15.65 | 16.30 | 148,689 | +0.73(+4.67%) |
Sep 25, 2002 | 15.18 | 15.75 | 15.18 | 15.57 | 967,435 | +0.32(+2.07%) |
Sep 24, 2002 | 15.39 | 15.43 | 15.20 | 15.25 | 156,859 | -0.21(-1.38%) |
Sep 23, 2002 | 15.42 | 15.72 | 15.42 | 15.47 | 203,426 | -0.31(-1.96%) |
Sep 20, 2002 | 15.46 | 15.78 | 15.28 | 15.78 | 394,599 | +0.32(+2.04%) |
Sep 19, 2002 | 15.94 | 15.95 | 15.46 | 15.46 | 209,009 | -0.59(-3.70%) |
Sep 18, 2002 | 16.14 | 16.15 | 15.79 | 16.05 | 345,036 | -0.10(-0.64%) |
Sep 17, 2002 | 16.52 | 16.69 | 16.16 | 16.16 | 128,401 | -0.51(-3.08%) |
Sep 16, 2002 | 16.60 | 16.82 | 16.52 | 16.67 | 198,116 | -0.10(-0.57%) |
Sep 13, 2002 | 15.79 | 16.79 | 15.79 | 16.77 | 187,087 | +0.37(+2.28%) |
Sep 12, 2002 | 16.76 | 16.76 | 16.30 | 16.39 | 113,151 | -0.40(-2.36%) |
Sep 11, 2002 | 16.85 | 16.93 | 16.74 | 16.79 | 43,572 | -0.07(-0.39%) |
Sep 10, 2002 | 16.93 | 16.93 | 16.71 | 16.85 | 135,754 | -0.06(-0.35%) |
Sep 09, 2002 | 16.93 | 17.19 | 16.80 | 16.91 | 230,114 | -0.01(-0.09%) |
Sep 06, 2002 | 16.85 | 17.11 | 16.74 | 16.93 | 235,833 | +0.11(+0.66%) |
Sep 05, 2002 | 17.04 | 17.08 | 16.77 | 16.82 | 206,422 | -0.15(-0.87%) |
Sep 04, 2002 | 16.38 | 17.00 | 16.37 | 16.96 | 208,056 | +0.59(+3.63%) |
Sep 03, 2002 | 16.89 | 16.89 | 16.37 | 16.37 | 421,695 | -0.06(-0.36%) |
Aug 30, 2002 | 16.71 | 16.87 | 16.43 | 16.43 | 179,053 | -0.10(-0.58%) |
Aug 29, 2002 | 16.71 | 16.71 | 16.41 | 16.52 | 179,462 | -0.18(-1.10%) |
Aug 28, 2002 | 16.85 | 16.89 | 16.30 | 16.71 | 185,453 | -0.15(-0.91%) |
Aug 27, 2002 | 17.18 | 17.25 | 16.82 | 16.86 | 199,478 | -0.30(-1.75%) |
Aug 26, 2002 | 16.94 | 17.16 | 16.56 | 17.16 | 134,664 | +0.40(+2.41%) |
Aug 23, 2002 | 16.96 | 17.08 | 16.60 | 16.76 | 187,904 | -0.18(-1.08%) |
Aug 22, 2002 | 17.00 | 17.08 | 16.85 | 16.94 | 132,077 | +0.07(+0.39%) |
Aug 21, 2002 | 16.85 | 16.93 | 16.45 | 16.88 | 275,320 | +0.04(+0.26%) |
Aug 20, 2002 | 16.78 | 16.85 | 16.54 | 16.83 | 200,975 | +0.11(+0.66%) |
Aug 16, 2002 | 17.00 | 17.16 | 16.61 | 16.72 | 279,541 | -0.10(-0.57%) |
Aug 15, 2002 | 16.80 | 17.22 | 16.78 | 16.82 | 408,215 | +0.04(+0.22%) |
Aug 14, 2002 | 16.73 | 16.96 | 16.55 | 16.78 | 339,453 | +0.08(+0.48%) |
Aug 13, 2002 | 16.81 | 16.82 | 16.60 | 16.70 | 426,733 | -0.10(-0.61%) |
Aug 12, 2002 | 16.63 | 16.99 | 16.38 | 16.80 | 256,938 | +0.35(+2.10%) |
Aug 07, 2002 | 16.16 | 16.47 | 16.01 | 16.46 | 328,968 | +0.37(+2.28%) |
Aug 06, 2002 | 15.69 | 16.25 | 15.69 | 16.09 | 441,030 | +0.45(+2.86%) |
Aug 05, 2002 | 15.61 | 15.80 | 15.46 | 15.64 | 322,977 | +0.04(+0.24%) |
Aug 02, 2002 | 15.90 | 16.05 | 15.55 | 15.61 | 287,030 | -0.19(-1.21%) |