Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.35 | 16.63 | 16.30 | 16.36 | 68,576 | +0.32(+2.01%) |
Oct 30, 2002 | 15.77 | 16.19 | 15.71 | 16.04 | 25,460 | +0.17(+1.05%) |
Oct 29, 2002 | 15.87 | 15.95 | 15.50 | 15.87 | 38,283 | -0.27(-1.70%) |
Oct 28, 2002 | 16.04 | 16.35 | 15.95 | 16.14 | 57,797 | +0.02(+0.13%) |
Oct 25, 2002 | 16.12 | 16.30 | 15.93 | 16.12 | 22,672 | +0.22(+1.39%) |
Oct 24, 2002 | 15.92 | 16.09 | 15.82 | 15.90 | 47,947 | -0.02(-0.10%) |
Oct 23, 2002 | 15.87 | 15.98 | 15.74 | 15.92 | 121,913 | -0.49(-3.02%) |
Oct 22, 2002 | 16.36 | 16.87 | 16.22 | 16.41 | 176,737 | -0.03(-0.16%) |
Oct 21, 2002 | 15.98 | 16.51 | 15.98 | 16.44 | 175,250 | +0.40(+2.52%) |
Oct 18, 2002 | 16.01 | 16.08 | 15.82 | 16.04 | 115,966 | -0.30(-1.81%) |
Oct 17, 2002 | 16.65 | 16.65 | 16.01 | 16.33 | 25,832 | -0.13(-0.82%) |
Oct 16, 2002 | 16.68 | 16.73 | 16.35 | 16.47 | 264,827 | -0.50(-2.95%) |
Oct 15, 2002 | 16.49 | 16.99 | 16.40 | 16.97 | 160,940 | +0.72(+4.44%) |
Oct 14, 2002 | 16.06 | 16.36 | 16.06 | 16.24 | 202,941 | +0.25(+1.58%) |
Oct 11, 2002 | 15.74 | 16.34 | 15.47 | 15.99 | 246,800 | +0.01(+0.07%) |
Oct 10, 2002 | 15.17 | 15.99 | 15.15 | 15.98 | 136,967 | +0.60(+3.92%) |
Oct 09, 2002 | 15.32 | 15.58 | 15.27 | 15.38 | 62,257 | -0.10(-0.63%) |
Oct 08, 2002 | 15.39 | 15.50 | 15.12 | 15.48 | 179,897 | +0.38(+2.53%) |
Oct 07, 2002 | 15.28 | 15.39 | 15.09 | 15.09 | 68,948 | -0.38(-2.44%) |
Oct 04, 2002 | 15.63 | 15.71 | 15.38 | 15.47 | 90,134 | -0.54(-3.36%) |
Oct 03, 2002 | 16.09 | 16.41 | 15.85 | 16.01 | 44,230 | -0.05(-0.34%) |
Oct 02, 2002 | 16.14 | 16.62 | 16.06 | 16.06 | 171,162 | -0.20(-1.26%) |
Oct 01, 2002 | 15.63 | 16.29 | 15.52 | 16.27 | 459,406 | +0.93(+6.07%) |
Sep 30, 2002 | 15.13 | 15.50 | 14.88 | 15.34 | 363,510 | +0.11(+0.71%) |
Sep 27, 2002 | 15.32 | 15.63 | 15.07 | 15.23 | 161,684 | -0.33(-2.14%) |
Sep 26, 2002 | 15.17 | 15.71 | 14.87 | 15.56 | 54,823 | +0.76(+5.16%) |
Sep 25, 2002 | 14.53 | 14.93 | 14.37 | 14.80 | 126,373 | +0.70(+4.96%) |
Sep 24, 2002 | 13.64 | 14.26 | 13.64 | 14.10 | 113,922 | -0.13(-0.95%) |
Sep 23, 2002 | 14.29 | 14.34 | 13.96 | 14.23 | 202,755 | -0.52(-3.50%) |
Sep 20, 2002 | 14.84 | 14.99 | 14.42 | 14.75 | 26,389 | +0.17(+1.14%) |
Sep 19, 2002 | 14.34 | 14.88 | 14.34 | 14.58 | 113,550 | -0.46(-3.04%) |
Sep 18, 2002 | 15.01 | 15.20 | 14.82 | 15.04 | 78,054 | -0.16(-1.06%) |
Sep 17, 2002 | 15.24 | 15.28 | 15.07 | 15.20 | 29,549 | -0.11(-0.70%) |
Sep 16, 2002 | 15.15 | 15.34 | 14.93 | 15.31 | 146,073 | +0.13(+0.85%) |
Sep 13, 2002 | 15.36 | 15.39 | 14.85 | 15.18 | 367,413 | -0.56(-3.56%) |
Sep 12, 2002 | 15.87 | 15.89 | 15.63 | 15.74 | 373,360 | -0.51(-3.15%) |
Sep 11, 2002 | 16.44 | 16.44 | 16.22 | 16.25 | 18,584 | +0.60(+3.85%) |
Sep 10, 2002 | 15.38 | 15.67 | 15.38 | 15.65 | 370,201 | +0.30(+1.96%) |
Sep 09, 2002 | 15.16 | 15.39 | 15.12 | 15.35 | 413,874 | -0.20(-1.28%) |
Sep 06, 2002 | 15.07 | 15.56 | 15.00 | 15.55 | 112,807 | +0.61(+4.07%) |
Sep 05, 2002 | 14.66 | 15.39 | 14.47 | 14.94 | 144,400 | -0.24(-1.56%) |
Sep 04, 2002 | 14.74 | 15.17 | 14.74 | 15.17 | 156,666 | +0.62(+4.25%) |
Sep 03, 2002 | 14.69 | 14.69 | 14.26 | 14.56 | 232,119 | -1.80(-11.02%) |
Aug 30, 2002 | 15.85 | 16.38 | 15.82 | 16.36 | 170,976 | +0.54(+3.40%) |
Aug 29, 2002 | 15.69 | 15.96 | 15.60 | 15.82 | 100,541 | -0.38(-2.33%) |
Aug 28, 2002 | 16.20 | 16.29 | 16.04 | 16.20 | 51,478 | -0.48(-2.90%) |
Aug 27, 2002 | 16.32 | 16.90 | 16.30 | 16.68 | 33,823 | +0.40(+2.48%) |
Aug 26, 2002 | 16.73 | 16.89 | 16.09 | 16.28 | 69,319 | -0.36(-2.17%) |
Aug 23, 2002 | 16.49 | 16.65 | 16.46 | 16.64 | 208,331 | -0.32(-1.87%) |
Aug 22, 2002 | 16.62 | 17.06 | 16.47 | 16.96 | 110,019 | +0.25(+1.48%) |
Aug 21, 2002 | 16.60 | 16.73 | 16.38 | 16.71 | 92,922 | +0.40(+2.48%) |
Aug 20, 2002 | 16.41 | 16.50 | 16.30 | 16.30 | 46,089 | -0.91(-5.31%) |
Aug 16, 2002 | 17.03 | 17.38 | 16.93 | 17.22 | 143,843 | +0.08(+0.47%) |
Aug 15, 2002 | 17.16 | 17.30 | 17.03 | 17.14 | 75,638 | -0.12(-0.72%) |
Aug 14, 2002 | 17.15 | 17.37 | 16.73 | 17.26 | 221,154 | +0.15(+0.88%) |
Aug 13, 2002 | 16.77 | 17.65 | 16.76 | 17.11 | 274,491 | +0.12(+0.70%) |
Aug 12, 2002 | 16.74 | 17.06 | 16.47 | 16.99 | 243,269 | -0.01(-0.06%) |
Aug 07, 2002 | 16.78 | 17.00 | 16.73 | 17.00 | 280,438 | +0.75(+4.64%) |
Aug 06, 2002 | 15.55 | 16.36 | 15.55 | 16.25 | 266,128 | +0.80(+5.15%) |
Aug 05, 2002 | 16.04 | 16.12 | 15.45 | 15.45 | 411,644 | -0.04(-0.28%) |
Aug 02, 2002 | 15.71 | 15.87 | 15.50 | 15.50 | 44,230 | +0.05(+0.35%) |