Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.00 | 16.00 | 15.50 | 15.74 | 2,200 | -0.01(-0.06%) |
Oct 30, 2002 | 16.00 | 16.00 | 15.75 | 15.75 | 700 | -0.22(-1.38%) |
Oct 29, 2002 | 15.76 | 15.97 | 15.76 | 15.97 | 500 | +0.21(+1.33%) |
Oct 28, 2002 | 15.76 | 15.76 | 15.76 | 15.76 | 100 | +0.06(+0.38%) |
Oct 25, 2002 | 15.60 | 15.70 | 15.00 | 15.70 | 3,600 | -0.05(-0.32%) |
Oct 24, 2002 | 15.75 | 16.00 | 15.75 | 15.75 | 160,000 | +0.05(+0.32%) |
Oct 23, 2002 | 14.73 | 15.70 | 14.73 | 15.70 | 1,400 | +0.75(+5.02%) |
Oct 22, 2002 | 14.35 | 14.95 | 14.31 | 14.95 | 7,500 | +0.70(+4.91%) |
Oct 21, 2002 | 14.80 | 14.80 | 13.75 | 14.25 | 12,000 | -0.75(-5.00%) |
Oct 18, 2002 | 16.70 | 16.70 | 14.35 | 15.00 | 17,600 | -1.74(-10.39%) |
Oct 17, 2002 | 17.75 | 17.75 | 16.50 | 16.74 | 4,400 | -1.01(-5.69%) |
Oct 16, 2002 | 17.94 | 17.97 | 17.60 | 17.75 | 1,700 | +0.06(+0.34%) |
Oct 15, 2002 | 18.00 | 18.25 | 17.45 | 17.69 | 4,700 | -0.26(-1.45%) |
Oct 14, 2002 | 17.95 | 17.95 | 17.95 | 17.95 | 400 | +0.20(+1.13%) |
Oct 11, 2002 | 17.66 | 17.75 | 17.66 | 17.75 | 200 | +0.00(+0.00%) |
Oct 10, 2002 | 17.50 | 17.75 | 17.50 | 17.75 | 700 | +0.00(+0.00%) |
Oct 09, 2002 | 17.88 | 17.89 | 17.50 | 17.75 | 3,400 | +0.03(+0.17%) |
Oct 08, 2002 | 17.59 | 17.72 | 17.50 | 17.72 | 800 | +0.00(+0.00%) |
Oct 07, 2002 | 17.72 | 17.72 | 17.72 | 17.72 | 200 | +0.02(+0.11%) |
Oct 04, 2002 | 17.30 | 17.70 | 17.30 | 17.70 | 2,500 | -0.10(-0.56%) |
Oct 03, 2002 | 17.50 | 17.80 | 17.50 | 17.80 | 2,000 | +0.45(+2.59%) |
Oct 02, 2002 | 17.95 | 18.00 | 17.35 | 17.35 | 9,300 | -0.83(-4.57%) |
Oct 01, 2002 | 18.22 | 18.22 | 18.03 | 18.18 | 1,400 | +0.18(+1.00%) |
Sep 30, 2002 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -0.05(-0.28%) |
Sep 27, 2002 | 18.05 | 18.10 | 17.87 | 18.05 | 20,000 | -0.15(-0.82%) |
Sep 26, 2002 | 17.98 | 18.20 | 17.98 | 18.20 | 400 | +0.32(+1.79%) |
Sep 25, 2002 | 17.75 | 18.00 | 17.75 | 17.88 | 2,500 | -0.02(-0.11%) |
Sep 24, 2002 | 18.06 | 18.06 | 17.85 | 17.90 | 1,500 | -0.10(-0.56%) |
Sep 23, 2002 | 18.13 | 18.13 | 18.00 | 18.00 | 1,000 | -0.10(-0.55%) |
Sep 20, 2002 | 18.05 | 18.10 | 17.85 | 18.10 | 5,100 | +0.10(+0.56%) |
Sep 19, 2002 | 18.25 | 18.25 | 18.00 | 18.00 | 1,900 | -0.55(-2.96%) |
Sep 18, 2002 | 18.35 | 18.55 | 18.35 | 18.55 | 300 | +0.11(+0.60%) |
Sep 17, 2002 | 18.50 | 18.50 | 18.26 | 18.44 | 800 | -0.41(-2.18%) |
Sep 16, 2002 | 18.85 | 18.85 | 18.84 | 18.85 | 40,000 | +0.00(+0.00%) |
Sep 13, 2002 | 18.85 | 18.85 | 18.85 | 18.85 | 300 | +0.45(+2.45%) |
Sep 12, 2002 | 18.95 | 18.98 | 18.40 | 18.40 | 1,300 | -0.25(-1.34%) |
Sep 11, 2002 | 18.65 | 18.65 | 18.65 | 18.65 | 100 | -0.06(-0.32%) |
Sep 10, 2002 | 18.70 | 18.71 | 18.50 | 18.71 | 1,300 | -0.24(-1.27%) |
Sep 09, 2002 | 18.90 | 18.95 | 18.75 | 18.95 | 500 | +0.44(+2.38%) |
Sep 06, 2002 | 18.50 | 18.51 | 18.50 | 18.51 | 700 | +0.31(+1.70%) |
Sep 05, 2002 | 18.00 | 18.25 | 18.00 | 18.20 | 1,000 | -0.05(-0.27%) |
Sep 04, 2002 | 18.00 | 18.25 | 17.90 | 18.25 | 400 | +0.30(+1.67%) |
Sep 03, 2002 | 18.75 | 18.75 | 17.50 | 17.95 | 2,600 | -1.00(-5.28%) |
Aug 30, 2002 | 18.75 | 18.98 | 18.75 | 18.95 | 100,000 | -0.05(-0.26%) |
Aug 29, 2002 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | +0.25(+1.33%) |
Aug 28, 2002 | 18.98 | 18.98 | 18.75 | 18.75 | 500 | +0.00(+0.00%) |
Aug 27, 2002 | 18.99 | 18.99 | 18.75 | 18.75 | 600 | -0.15(-0.79%) |
Aug 26, 2002 | 18.90 | 18.90 | 18.90 | 18.90 | 50,000 | -0.05(-0.26%) |
Aug 23, 2002 | 18.15 | 18.95 | 18.15 | 18.95 | 1,200 | +0.71(+3.89%) |
Aug 22, 2002 | 18.00 | 18.24 | 17.75 | 18.24 | 2,900 | +0.00(+0.00%) |
Aug 21, 2002 | 18.10 | 18.24 | 18.10 | 18.24 | 1,800 | +0.26(+1.45%) |
Aug 20, 2002 | 17.85 | 18.00 | 17.85 | 17.98 | 600 | -0.22(-1.21%) |
Aug 16, 2002 | 18.05 | 18.20 | 18.05 | 18.20 | 300 | +0.00(+0.00%) |
Aug 15, 2002 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 17.95 | 18.20 | 17.95 | 18.20 | 700 | +0.35(+1.96%) |
Aug 13, 2002 | 18.00 | 18.00 | 17.85 | 17.85 | 1,200 | -0.15(-0.83%) |
Aug 12, 2002 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -0.50(-2.70%) |
Aug 07, 2002 | 18.50 | 18.50 | 18.35 | 18.50 | 1,700 | -0.25(-1.33%) |
Aug 06, 2002 | 18.30 | 18.75 | 18.25 | 18.75 | 2,200 | +0.50(+2.74%) |
Aug 05, 2002 | 18.25 | 18.25 | 18.25 | 18.25 | 100 | -0.15(-0.82%) |
Aug 02, 2002 | 18.25 | 18.50 | 18.25 | 18.40 | 600 | +0.40(+2.22%) |