Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 19.00 | 19.54 | 18.25 | 18.25 | 47,590 | -0.75(-3.95%) |
Oct 30, 2002 | 18.99 | 19.39 | 18.82 | 19.00 | 34,695 | +0.08(+0.41%) |
Oct 29, 2002 | 18.56 | 18.99 | 18.21 | 18.92 | 33,230 | +0.27(+1.42%) |
Oct 28, 2002 | 18.59 | 18.72 | 17.12 | 18.66 | 97,612 | +0.39(+2.14%) |
Oct 25, 2002 | 18.35 | 18.70 | 18.02 | 18.27 | 43,496 | -0.07(-0.38%) |
Oct 24, 2002 | 18.78 | 18.83 | 18.34 | 18.34 | 14,130 | -0.52(-2.74%) |
Oct 23, 2002 | 18.73 | 18.86 | 18.49 | 18.85 | 49,253 | +0.21(+1.13%) |
Oct 22, 2002 | 18.76 | 18.88 | 18.39 | 18.64 | 17,910 | -0.10(-0.54%) |
Oct 21, 2002 | 18.38 | 18.76 | 18.26 | 18.74 | 55,522 | +0.18(+0.97%) |
Oct 18, 2002 | 18.22 | 18.76 | 18.21 | 18.56 | 63,710 | -0.20(-1.04%) |
Oct 17, 2002 | 18.45 | 18.77 | 18.27 | 18.76 | 74,072 | +0.25(+1.34%) |
Oct 16, 2002 | 18.72 | 18.76 | 18.31 | 18.51 | 24,307 | -0.24(-1.28%) |
Oct 15, 2002 | 17.79 | 18.76 | 17.79 | 18.75 | 58,081 | +0.88(+4.94%) |
Oct 14, 2002 | 18.34 | 18.34 | 17.87 | 17.87 | 20,341 | -0.72(-3.87%) |
Oct 11, 2002 | 17.78 | 18.65 | 17.78 | 18.59 | 22,004 | +0.59(+3.30%) |
Oct 10, 2002 | 17.30 | 17.99 | 17.20 | 17.99 | 31,087 | +0.76(+4.44%) |
Oct 09, 2002 | 18.63 | 18.71 | 17.16 | 17.23 | 53,347 | -0.94(-5.20%) |
Oct 08, 2002 | 17.83 | 18.45 | 17.83 | 18.17 | 71,769 | +0.23(+1.26%) |
Oct 07, 2002 | 18.13 | 18.37 | 17.83 | 17.95 | 25,970 | -0.39(-2.13%) |
Oct 04, 2002 | 18.64 | 18.69 | 17.82 | 18.34 | 39,147 | -0.23(-1.26%) |
Oct 03, 2002 | 17.99 | 18.64 | 17.99 | 18.57 | 136,759 | +0.63(+3.53%) |
Oct 02, 2002 | 18.56 | 18.56 | 17.79 | 17.94 | 92,239 | -0.51(-2.75%) |
Oct 01, 2002 | 18.55 | 18.80 | 17.67 | 18.45 | 134,075 | +0.18(+0.98%) |
Sep 30, 2002 | 18.17 | 18.72 | 17.78 | 18.27 | 60,511 | +0.20(+1.08%) |
Sep 27, 2002 | 18.75 | 18.76 | 17.98 | 18.07 | 34,285 | -0.69(-3.67%) |
Sep 26, 2002 | 17.98 | 19.01 | 17.67 | 18.76 | 64,733 | +0.86(+4.80%) |
Sep 25, 2002 | 17.77 | 17.90 | 17.20 | 17.90 | 42,418 | +0.70(+4.09%) |
Sep 24, 2002 | 18.03 | 18.16 | 17.20 | 17.20 | 52,087 | -0.95(-5.25%) |
Sep 23, 2002 | 18.38 | 18.63 | 17.67 | 18.15 | 94,541 | -0.41(-2.23%) |
Sep 20, 2002 | 18.96 | 19.01 | 18.22 | 18.56 | 188,789 | +0.07(+0.38%) |
Sep 19, 2002 | 19.10 | 19.10 | 18.44 | 18.49 | 50,917 | -0.54(-2.83%) |
Sep 18, 2002 | 19.30 | 19.47 | 18.99 | 19.03 | 57,313 | -0.16(-0.82%) |
Sep 17, 2002 | 19.46 | 19.46 | 19.00 | 19.19 | 195,864 | -0.20(-1.01%) |
Sep 16, 2002 | 19.41 | 19.54 | 19.35 | 19.39 | 19,573 | -0.16(-0.80%) |
Sep 13, 2002 | 19.28 | 19.62 | 19.04 | 19.54 | 66,908 | +0.02(+0.12%) |
Sep 12, 2002 | 19.39 | 19.55 | 19.28 | 19.52 | 116,802 | +0.13(+0.65%) |
Sep 11, 2002 | 19.28 | 19.54 | 19.17 | 19.39 | 36,204 | -0.13(-0.68%) |
Sep 10, 2002 | 19.45 | 19.54 | 19.03 | 19.53 | 93,390 | -0.02(-0.08%) |
Sep 09, 2002 | 19.39 | 19.54 | 19.18 | 19.54 | 44,264 | +0.01(+0.04%) |
Sep 06, 2002 | 19.02 | 19.54 | 18.84 | 19.53 | 34,413 | +0.52(+2.71%) |
Sep 05, 2002 | 19.42 | 19.50 | 18.79 | 19.02 | 42,089 | -0.46(-2.37%) |
Sep 04, 2002 | 19.12 | 19.58 | 18.39 | 19.48 | 60,128 | +0.63(+3.32%) |
Sep 03, 2002 | 18.73 | 19.19 | 18.47 | 18.85 | 45,160 | -0.10(-0.54%) |
Aug 30, 2002 | 19.23 | 19.54 | 18.76 | 18.96 | 82,677 | -0.35(-1.82%) |
Aug 29, 2002 | 19.50 | 19.54 | 19.26 | 19.31 | 4,503,213 | -0.23(-1.20%) |
Aug 28, 2002 | 19.46 | 19.58 | 19.31 | 19.54 | 167,079 | +0.06(+0.32%) |
Aug 27, 2002 | 19.54 | 19.58 | 19.35 | 19.48 | 83,411 | +0.09(+0.48%) |
Aug 26, 2002 | 19.24 | 19.54 | 19.24 | 19.39 | 80,561 | -0.06(-0.32%) |
Aug 23, 2002 | 19.42 | 19.54 | 19.24 | 19.45 | 63,582 | -0.04(-0.20%) |
Aug 22, 2002 | 18.61 | 19.49 | 18.51 | 19.49 | 103,753 | +0.67(+3.57%) |
Aug 21, 2002 | 18.85 | 19.03 | 18.54 | 18.81 | 50,277 | -0.05(-0.25%) |
Aug 20, 2002 | 19.38 | 19.54 | 18.85 | 18.86 | 29,648 | -0.51(-2.62%) |
Aug 16, 2002 | 18.81 | 19.54 | 18.76 | 19.37 | 62,558 | +0.42(+2.23%) |
Aug 15, 2002 | 19.54 | 19.54 | 18.76 | 18.95 | 118,593 | -0.57(-2.92%) |
Aug 14, 2002 | 19.15 | 19.54 | 18.76 | 19.52 | 33,134 | +0.14(+0.73%) |
Aug 13, 2002 | 19.05 | 19.54 | 18.77 | 19.38 | 51,044 | +0.06(+0.32%) |
Aug 12, 2002 | 19.37 | 19.40 | 18.49 | 19.31 | 49,253 | +0.02(+0.12%) |
Aug 07, 2002 | 19.16 | 19.29 | 18.63 | 19.29 | 26,609 | +0.38(+1.98%) |
Aug 06, 2002 | 18.17 | 18.98 | 17.62 | 18.92 | 35,309 | +0.93(+5.18%) |
Aug 05, 2002 | 18.42 | 18.55 | 17.67 | 17.99 | 28,528 | -0.02(-0.13%) |
Aug 02, 2002 | 18.57 | 18.96 | 18.01 | 18.01 | 64,829 | -0.47(-2.54%) |