Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 18.85 | 19.09 | 18.85 | 19.05 | 22,000 | +0.25(+1.33%) |
Oct 30, 2002 | 18.61 | 18.84 | 18.42 | 18.80 | 345,500 | +0.09(+0.48%) |
Oct 29, 2002 | 18.70 | 18.80 | 18.55 | 18.71 | 80,500 | -0.04(-0.21%) |
Oct 28, 2002 | 19.00 | 19.00 | 18.74 | 18.75 | 58,700 | -0.35(-1.83%) |
Oct 25, 2002 | 19.00 | 19.10 | 18.80 | 19.10 | 17,900 | +0.11(+0.58%) |
Oct 24, 2002 | 18.94 | 19.29 | 18.65 | 18.99 | 46,100 | -0.01(-0.05%) |
Oct 23, 2002 | 18.91 | 19.00 | 18.70 | 19.00 | 17,200 | +0.10(+0.53%) |
Oct 22, 2002 | 19.25 | 19.25 | 18.90 | 18.90 | 34,900 | -0.35(-1.82%) |
Oct 21, 2002 | 19.20 | 19.35 | 19.10 | 19.25 | 44,000 | -0.01(-0.05%) |
Oct 18, 2002 | 19.06 | 19.30 | 18.99 | 19.26 | 42,400 | +0.20(+1.05%) |
Oct 17, 2002 | 18.30 | 19.06 | 18.20 | 19.06 | 24,800 | +0.81(+4.44%) |
Oct 16, 2002 | 18.75 | 18.75 | 18.00 | 18.25 | 35,600 | -0.40(-2.14%) |
Oct 15, 2002 | 18.51 | 18.69 | 18.22 | 18.65 | 41,500 | +0.14(+0.76%) |
Oct 14, 2002 | 18.01 | 18.51 | 17.81 | 18.51 | 40,100 | +0.50(+2.78%) |
Oct 11, 2002 | 17.60 | 18.21 | 17.59 | 18.01 | 55,900 | +0.51(+2.91%) |
Oct 10, 2002 | 16.75 | 17.50 | 16.55 | 17.50 | 820,000 | +0.59(+3.49%) |
Oct 09, 2002 | 17.40 | 17.40 | 16.60 | 16.91 | 120,600 | -0.54(-3.09%) |
Oct 08, 2002 | 17.74 | 17.75 | 17.04 | 17.45 | 143,400 | -0.21(-1.19%) |
Oct 07, 2002 | 18.75 | 18.75 | 17.65 | 17.66 | 38,300 | -1.14(-6.06%) |
Oct 04, 2002 | 19.24 | 19.24 | 18.80 | 18.80 | 66,000 | -0.48(-2.49%) |
Oct 03, 2002 | 19.27 | 19.50 | 19.25 | 19.28 | 18,800 | -0.02(-0.10%) |
Oct 02, 2002 | 19.50 | 19.50 | 19.25 | 19.30 | 41,200 | -0.17(-0.87%) |
Oct 01, 2002 | 19.50 | 19.77 | 19.45 | 19.47 | 42,200 | -0.19(-0.97%) |
Sep 30, 2002 | 19.26 | 19.66 | 19.05 | 19.66 | 40,700 | +0.33(+1.71%) |
Sep 27, 2002 | 19.28 | 19.46 | 19.26 | 19.33 | 25,900 | -0.20(-1.02%) |
Sep 26, 2002 | 19.12 | 19.54 | 18.91 | 19.53 | 22,300 | +0.04(+0.21%) |
Sep 25, 2002 | 19.20 | 19.67 | 19.20 | 19.49 | 24,700 | +0.16(+0.83%) |
Sep 24, 2002 | 18.71 | 19.50 | 18.71 | 19.33 | 28,100 | +0.68(+3.65%) |
Sep 23, 2002 | 18.95 | 18.95 | 18.50 | 18.65 | 68,800 | -0.25(-1.32%) |
Sep 20, 2002 | 19.01 | 19.15 | 18.90 | 18.90 | 47,300 | -0.11(-0.58%) |
Sep 19, 2002 | 19.39 | 19.39 | 18.85 | 19.01 | 25,300 | -0.33(-1.71%) |
Sep 18, 2002 | 19.37 | 19.40 | 19.10 | 19.34 | 148,500 | -0.02(-0.10%) |
Sep 17, 2002 | 19.55 | 19.60 | 19.36 | 19.36 | 34,000 | -0.22(-1.12%) |
Sep 16, 2002 | 19.80 | 19.80 | 19.40 | 19.58 | 17,800 | -0.13(-0.66%) |
Sep 13, 2002 | 19.49 | 19.74 | 19.48 | 19.71 | 22,700 | +0.22(+1.13%) |
Sep 12, 2002 | 19.68 | 19.68 | 19.40 | 19.49 | 17,700 | -0.19(-0.97%) |
Sep 11, 2002 | 19.69 | 19.75 | 19.60 | 19.68 | 36,200 | +0.03(+0.15%) |
Sep 10, 2002 | 19.60 | 19.84 | 19.55 | 19.65 | 22,700 | -0.07(-0.35%) |
Sep 09, 2002 | 19.69 | 19.79 | 19.55 | 19.72 | 8,900 | +0.08(+0.41%) |
Sep 06, 2002 | 19.50 | 19.75 | 19.50 | 19.64 | 39,100 | +0.19(+0.98%) |
Sep 05, 2002 | 19.99 | 19.99 | 19.45 | 19.45 | 46,500 | -0.49(-2.46%) |
Sep 04, 2002 | 20.30 | 20.45 | 19.70 | 19.94 | 56,800 | -0.31(-1.53%) |
Sep 03, 2002 | 20.34 | 20.34 | 20.06 | 20.25 | 18,700 | -0.09(-0.44%) |
Aug 30, 2002 | 20.39 | 20.39 | 20.15 | 20.34 | 40,300 | -0.05(-0.25%) |
Aug 29, 2002 | 20.10 | 20.50 | 20.10 | 20.39 | 60,000 | +0.39(+1.95%) |
Aug 28, 2002 | 20.00 | 20.10 | 19.93 | 20.00 | 11,200 | -0.04(-0.20%) |
Aug 27, 2002 | 20.15 | 20.25 | 20.01 | 20.04 | 23,200 | -0.16(-0.79%) |
Aug 26, 2002 | 20.10 | 20.20 | 20.03 | 20.20 | 17,200 | +0.14(+0.70%) |
Aug 23, 2002 | 19.78 | 20.24 | 19.78 | 20.06 | 20,100 | +0.03(+0.15%) |
Aug 22, 2002 | 20.22 | 20.24 | 19.99 | 20.03 | 48,300 | -0.13(-0.64%) |
Aug 21, 2002 | 19.50 | 20.25 | 19.50 | 20.16 | 35,900 | -0.06(-0.30%) |
Aug 20, 2002 | 20.20 | 20.23 | 20.00 | 20.22 | 6,100 | -0.18(-0.88%) |
Aug 16, 2002 | 20.30 | 20.55 | 20.20 | 20.40 | 51,200 | +0.01(+0.05%) |
Aug 15, 2002 | 20.30 | 20.45 | 20.16 | 20.39 | 95,100 | +0.00(+0.00%) |
Aug 14, 2002 | 20.45 | 20.55 | 20.16 | 20.39 | 95,900 | -0.08(-0.39%) |
Aug 13, 2002 | 20.28 | 20.55 | 20.23 | 20.47 | 64,300 | +0.18(+0.89%) |
Aug 12, 2002 | 20.05 | 20.29 | 20.05 | 20.29 | 15,800 | +0.29(+1.45%) |
Aug 07, 2002 | 19.85 | 20.24 | 19.80 | 20.00 | 45,900 | +0.25(+1.27%) |
Aug 06, 2002 | 19.90 | 20.23 | 19.59 | 19.75 | 22,900 | -0.15(-0.75%) |
Aug 05, 2002 | 20.00 | 20.00 | 19.68 | 19.90 | 7,800 | -0.12(-0.60%) |
Aug 02, 2002 | 20.27 | 20.36 | 19.92 | 20.02 | 41,700 | -0.33(-1.62%) |