Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.50 | 17.73 | 17.47 | 17.47 | 37,365 | +0.29(+1.67%) |
Oct 30, 2002 | 17.07 | 17.32 | 16.85 | 17.18 | 77,905 | +0.19(+1.11%) |
Oct 29, 2002 | 17.24 | 17.24 | 16.71 | 16.99 | 197,573 | -0.41(-2.38%) |
Oct 28, 2002 | 17.60 | 17.64 | 17.40 | 17.41 | 242,265 | +0.16(+0.95%) |
Oct 25, 2002 | 17.01 | 17.34 | 16.99 | 17.24 | 64,473 | +0.45(+2.71%) |
Oct 24, 2002 | 17.09 | 17.13 | 16.75 | 16.79 | 58,368 | -0.22(-1.30%) |
Oct 23, 2002 | 16.88 | 17.01 | 16.56 | 17.01 | 127,238 | -0.27(-1.56%) |
Oct 22, 2002 | 17.44 | 17.63 | 17.18 | 17.28 | 50,553 | -0.61(-3.41%) |
Oct 21, 2002 | 17.24 | 17.89 | 17.24 | 17.89 | 73,754 | +0.50(+2.85%) |
Oct 18, 2002 | 17.10 | 17.40 | 17.10 | 17.39 | 223,948 | -0.04(-0.24%) |
Oct 17, 2002 | 17.61 | 17.61 | 17.16 | 17.44 | 85,965 | +0.54(+3.17%) |
Oct 16, 2002 | 16.92 | 17.17 | 16.90 | 16.90 | 5,372 | -0.44(-2.55%) |
Oct 15, 2002 | 17.03 | 17.34 | 16.87 | 17.34 | 23,445 | +1.22(+7.57%) |
Oct 14, 2002 | 16.26 | 16.37 | 16.03 | 16.12 | 33,213 | -0.18(-1.10%) |
Oct 11, 2002 | 16.30 | 16.31 | 16.07 | 16.30 | 27,840 | +0.54(+3.43%) |
Oct 10, 2002 | 15.07 | 15.76 | 15.07 | 15.76 | 105,258 | +0.70(+4.65%) |
Oct 09, 2002 | 14.99 | 15.16 | 14.99 | 15.06 | 131,878 | -0.23(-1.53%) |
Oct 08, 2002 | 15.45 | 15.45 | 15.11 | 15.29 | 51,530 | +0.00(+0.00%) |
Oct 07, 2002 | 15.50 | 15.56 | 15.29 | 15.29 | 77,905 | -0.38(-2.45%) |
Oct 04, 2002 | 16.03 | 16.03 | 15.42 | 15.68 | 63,741 | -0.43(-2.67%) |
Oct 03, 2002 | 16.30 | 16.60 | 16.11 | 16.11 | 256,430 | -0.11(-0.71%) |
Oct 02, 2002 | 16.05 | 16.58 | 16.05 | 16.22 | 120,644 | -0.18(-1.10%) |
Oct 01, 2002 | 15.87 | 16.54 | 15.68 | 16.40 | 143,600 | +0.61(+3.89%) |
Sep 30, 2002 | 15.82 | 15.97 | 15.60 | 15.79 | 223,216 | -0.30(-1.88%) |
Sep 27, 2002 | 16.15 | 16.33 | 16.09 | 16.09 | 150,194 | -0.38(-2.34%) |
Sep 26, 2002 | 16.38 | 16.52 | 16.18 | 16.48 | 68,381 | +0.50(+3.10%) |
Sep 25, 2002 | 15.97 | 16.01 | 15.54 | 15.98 | 22,712 | +0.53(+3.42%) |
Sep 24, 2002 | 15.27 | 15.58 | 15.15 | 15.45 | 50,797 | -0.25(-1.62%) |
Sep 23, 2002 | 16.03 | 16.03 | 15.63 | 15.71 | 105,258 | -0.79(-4.77%) |
Sep 20, 2002 | 16.42 | 16.50 | 16.17 | 16.49 | 216,622 | +0.12(+0.75%) |
Sep 19, 2002 | 16.50 | 16.50 | 16.30 | 16.37 | 73,754 | -0.36(-2.18%) |
Sep 18, 2002 | 16.71 | 16.85 | 16.55 | 16.73 | 3,980,771 | -0.16(-0.95%) |
Sep 17, 2002 | 17.55 | 17.55 | 16.89 | 16.89 | 77,173 | -0.33(-1.90%) |
Sep 16, 2002 | 17.40 | 17.50 | 17.22 | 17.22 | 18,316 | -0.26(-1.50%) |
Sep 13, 2002 | 17.72 | 17.73 | 17.47 | 17.48 | 441,303 | -0.45(-2.51%) |
Sep 12, 2002 | 18.23 | 18.32 | 17.93 | 17.93 | 9,280 | -0.58(-3.12%) |
Sep 11, 2002 | 18.56 | 18.75 | 18.51 | 18.51 | 26,131 | +0.33(+1.82%) |
Sep 10, 2002 | 18.18 | 18.22 | 18.08 | 18.18 | 7,326 | -0.08(-0.43%) |
Sep 09, 2002 | 17.85 | 18.26 | 17.71 | 18.26 | 10,501 | +0.11(+0.63%) |
Sep 06, 2002 | 18.28 | 18.28 | 18.14 | 18.14 | 4,884 | +0.27(+1.54%) |
Sep 05, 2002 | 17.61 | 17.91 | 17.61 | 17.87 | 101,106 | -0.31(-1.69%) |
Sep 04, 2002 | 18.07 | 18.18 | 17.77 | 18.18 | 27,108 | +0.18(+1.02%) |
Sep 03, 2002 | 18.43 | 18.44 | 17.90 | 17.99 | 22,468 | -0.84(-4.46%) |
Aug 30, 2002 | 18.75 | 19.00 | 18.68 | 18.83 | 65,694 | +0.09(+0.48%) |
Aug 29, 2002 | 18.70 | 18.95 | 18.70 | 18.74 | 9,036 | -0.29(-1.55%) |
Aug 28, 2002 | 19.25 | 19.26 | 18.90 | 19.04 | 156,056 | -0.72(-3.65%) |
Aug 27, 2002 | 19.74 | 19.94 | 19.51 | 19.76 | 14,384,505 | +0.29(+1.49%) |
Aug 26, 2002 | 19.59 | 19.59 | 19.04 | 19.47 | 30,771 | +0.13(+0.66%) |
Aug 23, 2002 | 19.47 | 19.61 | 19.31 | 19.34 | 21,247 | -0.33(-1.69%) |
Aug 22, 2002 | 19.47 | 19.74 | 19.47 | 19.67 | 134,076 | +0.18(+0.92%) |
Aug 21, 2002 | 19.49 | 19.59 | 19.38 | 19.49 | 36,144 | +0.25(+1.28%) |
Aug 20, 2002 | 19.24 | 19.30 | 19.08 | 19.25 | 36,877 | +0.32(+1.69%) |
Aug 16, 2002 | 18.71 | 18.95 | 18.71 | 18.93 | 14,653 | -0.05(-0.28%) |
Aug 15, 2002 | 18.55 | 18.98 | 18.55 | 18.98 | 138,228 | +0.27(+1.44%) |
Aug 14, 2002 | 18.37 | 18.71 | 18.21 | 18.71 | 45,180 | +0.46(+2.54%) |
Aug 13, 2002 | 18.34 | 18.73 | 18.25 | 18.25 | 27,840 | -0.38(-2.07%) |
Aug 12, 2002 | 18.63 | 18.65 | 18.45 | 18.63 | 64,473 | +0.37(+2.04%) |
Aug 07, 2002 | 18.10 | 18.26 | 17.73 | 18.26 | 150,683 | +0.59(+3.34%) |
Aug 06, 2002 | 17.39 | 17.99 | 17.39 | 17.67 | 49,820 | +0.73(+4.33%) |
Aug 05, 2002 | 17.66 | 17.75 | 16.94 | 16.94 | 41,517 | -1.00(-5.57%) |
Aug 02, 2002 | 18.24 | 18.24 | 17.80 | 17.93 | 195,131 | -0.16(-0.86%) |