Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.49 | 13.49 | 12.82 | 13.19 | 834,900 | -0.20(-1.49%) |
Oct 30, 2002 | 13.35 | 13.93 | 13.15 | 13.39 | 870,700 | +0.21(+1.63%) |
Oct 29, 2002 | 13.40 | 13.40 | 12.85 | 13.18 | 366,100 | -0.21(-1.53%) |
Oct 28, 2002 | 13.43 | 13.61 | 13.22 | 13.38 | 566,200 | +0.03(+0.22%) |
Oct 25, 2002 | 13.27 | 13.55 | 13.16 | 13.35 | 349,600 | +0.07(+0.53%) |
Oct 24, 2002 | 13.72 | 13.85 | 13.20 | 13.28 | 616,200 | -0.46(-3.35%) |
Oct 23, 2002 | 13.50 | 13.75 | 13.23 | 13.74 | 739,200 | +0.17(+1.22%) |
Oct 22, 2002 | 13.20 | 13.57 | 12.96 | 13.57 | 520,400 | +0.10(+0.74%) |
Oct 21, 2002 | 13.07 | 13.66 | 12.73 | 13.47 | 887,900 | +0.26(+1.97%) |
Oct 18, 2002 | 13.95 | 13.95 | 13.15 | 13.21 | 844,900 | -0.79(-5.67%) |
Oct 17, 2002 | 14.38 | 14.71 | 13.88 | 14.01 | 1,296,700 | +0.01(+0.07%) |
Oct 16, 2002 | 16.77 | 16.78 | 12.30 | 14.00 | 6,698,300 | -2.88(-17.04%) |
Oct 15, 2002 | 16.90 | 17.18 | 16.85 | 16.88 | 574,100 | +0.20(+1.20%) |
Oct 14, 2002 | 16.50 | 16.77 | 16.50 | 16.68 | 404,500 | +0.18(+1.06%) |
Oct 11, 2002 | 16.38 | 16.77 | 16.35 | 16.50 | 453,700 | +0.38(+2.33%) |
Oct 10, 2002 | 16.02 | 16.23 | 15.75 | 16.12 | 606,700 | +0.05(+0.31%) |
Oct 09, 2002 | 16.02 | 16.32 | 16.00 | 16.07 | 456,100 | -0.07(-0.43%) |
Oct 08, 2002 | 16.75 | 16.75 | 16.11 | 16.14 | 522,600 | -0.66(-3.93%) |
Oct 07, 2002 | 16.88 | 16.91 | 16.70 | 16.80 | 366,900 | +0.00(+0.00%) |
Oct 04, 2002 | 17.12 | 17.20 | 16.75 | 16.80 | 253,700 | -0.32(-1.84%) |
Oct 03, 2002 | 16.80 | 17.39 | 16.78 | 17.12 | 479,600 | +0.37(+2.21%) |
Oct 02, 2002 | 17.22 | 17.43 | 16.71 | 16.75 | 500,200 | -0.43(-2.47%) |
Oct 01, 2002 | 16.77 | 17.18 | 16.55 | 17.18 | 433,100 | +0.43(+2.57%) |
Sep 30, 2002 | 16.65 | 16.86 | 16.47 | 16.75 | 369,000 | +0.05(+0.27%) |
Sep 27, 2002 | 16.80 | 17.00 | 16.65 | 16.70 | 298,300 | -0.14(-0.86%) |
Sep 26, 2002 | 16.62 | 16.85 | 16.39 | 16.84 | 431,300 | +0.31(+1.91%) |
Sep 25, 2002 | 16.27 | 16.73 | 16.24 | 16.53 | 281,600 | +0.38(+2.35%) |
Sep 24, 2002 | 16.10 | 16.23 | 15.94 | 16.15 | 491,000 | -0.09(-0.55%) |
Sep 23, 2002 | 16.07 | 16.24 | 16.01 | 16.24 | 461,800 | +0.16(+1.03%) |
Sep 20, 2002 | 16.05 | 16.14 | 15.88 | 16.07 | 373,700 | +0.23(+1.48%) |
Sep 19, 2002 | 15.90 | 16.02 | 15.79 | 15.84 | 267,300 | -0.20(-1.25%) |
Sep 18, 2002 | 16.16 | 16.20 | 15.88 | 16.04 | 363,500 | -0.14(-0.83%) |
Sep 17, 2002 | 16.48 | 16.57 | 16.15 | 16.18 | 369,800 | -0.20(-1.19%) |
Sep 16, 2002 | 16.36 | 16.45 | 16.09 | 16.37 | 214,400 | -0.00(-0.03%) |
Sep 13, 2002 | 16.28 | 16.45 | 16.16 | 16.38 | 154,800 | +0.09(+0.58%) |
Sep 12, 2002 | 16.70 | 16.73 | 16.28 | 16.28 | 173,700 | -0.45(-2.66%) |
Sep 11, 2002 | 16.85 | 17.05 | 16.72 | 16.73 | 450,600 | -0.17(-1.04%) |
Sep 10, 2002 | 16.25 | 16.98 | 16.22 | 16.90 | 648,200 | +0.90(+5.66%) |
Sep 09, 2002 | 15.94 | 16.09 | 15.79 | 15.99 | 359,800 | +0.06(+0.38%) |
Sep 06, 2002 | 15.66 | 15.95 | 15.66 | 15.94 | 1,580,000 | +0.37(+2.34%) |
Sep 05, 2002 | 15.76 | 15.76 | 15.47 | 15.57 | 367,200 | -0.29(-1.83%) |
Sep 04, 2002 | 15.66 | 15.93 | 15.56 | 15.86 | 433,000 | +0.13(+0.83%) |
Sep 03, 2002 | 15.96 | 15.96 | 15.61 | 15.73 | 340,500 | -0.24(-1.53%) |
Aug 30, 2002 | 15.93 | 16.15 | 15.78 | 15.97 | 341,100 | -0.05(-0.31%) |
Aug 29, 2002 | 15.76 | 16.38 | 15.64 | 16.02 | 2,410,000 | +0.25(+1.58%) |
Aug 28, 2002 | 16.07 | 16.07 | 15.69 | 15.78 | 528,700 | -0.37(-2.29%) |
Aug 27, 2002 | 16.80 | 16.80 | 15.94 | 16.14 | 979,200 | -0.64(-3.78%) |
Aug 26, 2002 | 16.86 | 16.92 | 16.53 | 16.78 | 478,100 | -0.04(-0.27%) |
Aug 23, 2002 | 17.01 | 17.02 | 16.65 | 16.82 | 798,800 | -0.23(-1.38%) |
Aug 22, 2002 | 17.05 | 17.18 | 16.88 | 17.06 | 1,025,400 | +0.01(+0.06%) |
Aug 21, 2002 | 16.23 | 17.10 | 16.01 | 17.05 | 3,112,300 | -0.57(-3.26%) |
Aug 20, 2002 | 17.48 | 17.77 | 17.29 | 17.62 | 370,500 | +0.25(+1.44%) |
Aug 16, 2002 | 17.05 | 17.50 | 16.90 | 17.38 | 187,400 | +0.39(+2.30%) |
Aug 15, 2002 | 16.50 | 17.00 | 16.48 | 16.98 | 152,200 | +0.48(+2.94%) |
Aug 14, 2002 | 15.95 | 16.50 | 15.90 | 16.50 | 351,700 | +0.50(+3.12%) |
Aug 13, 2002 | 16.54 | 16.82 | 15.93 | 16.00 | 296,800 | -0.66(-3.96%) |
Aug 12, 2002 | 16.71 | 16.86 | 16.55 | 16.66 | 217,100 | +0.56(+3.48%) |
Aug 07, 2002 | 15.88 | 16.18 | 15.65 | 16.10 | 503,700 | +0.37(+2.32%) |
Aug 06, 2002 | 15.03 | 15.97 | 15.03 | 15.73 | 479,400 | +0.98(+6.68%) |
Aug 05, 2002 | 15.43 | 15.58 | 14.73 | 14.75 | 248,000 | -0.68(-4.41%) |
Aug 02, 2002 | 15.73 | 15.73 | 15.18 | 15.43 | 380,900 | -0.30(-1.91%) |