Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.93 | 15.50 | 14.93 | 15.14 | 350,000 | +0.29(+1.95%) |
Oct 30, 2002 | 14.57 | 15.15 | 14.57 | 14.86 | 301,900 | +0.36(+2.45%) |
Oct 29, 2002 | 14.65 | 14.90 | 14.40 | 14.50 | 312,900 | -0.13(-0.92%) |
Oct 28, 2002 | 14.88 | 15.05 | 14.57 | 14.63 | 366,000 | -0.04(-0.27%) |
Oct 25, 2002 | 14.25 | 14.71 | 14.20 | 14.68 | 241,200 | +0.44(+3.09%) |
Oct 24, 2002 | 14.70 | 14.85 | 14.23 | 14.23 | 215,200 | -0.39(-2.67%) |
Oct 23, 2002 | 14.73 | 15.01 | 14.47 | 14.62 | 407,500 | -0.15(-1.02%) |
Oct 22, 2002 | 15.07 | 15.07 | 14.62 | 14.78 | 188,500 | -0.32(-2.12%) |
Oct 21, 2002 | 14.72 | 15.18 | 14.40 | 15.10 | 165,400 | +0.32(+2.17%) |
Oct 18, 2002 | 15.00 | 15.15 | 14.64 | 14.78 | 164,300 | -0.48(-3.15%) |
Oct 17, 2002 | 14.57 | 15.35 | 14.57 | 15.26 | 280,100 | +0.98(+6.87%) |
Oct 16, 2002 | 14.93 | 15.01 | 14.24 | 14.28 | 186,200 | -0.73(-4.87%) |
Oct 15, 2002 | 14.70 | 15.01 | 14.70 | 15.01 | 302,800 | +0.63(+4.38%) |
Oct 14, 2002 | 14.56 | 14.71 | 14.24 | 14.38 | 320,000 | -0.19(-1.27%) |
Oct 11, 2002 | 14.50 | 14.89 | 14.40 | 14.56 | 244,200 | +0.50(+3.52%) |
Oct 10, 2002 | 13.32 | 14.06 | 13.17 | 14.06 | 300,900 | +0.92(+7.00%) |
Oct 09, 2002 | 13.78 | 13.81 | 13.05 | 13.14 | 1,280,000 | -0.66(-4.78%) |
Oct 08, 2002 | 13.65 | 13.96 | 13.25 | 13.80 | 389,700 | +0.23(+1.69%) |
Oct 07, 2002 | 14.26 | 14.33 | 13.50 | 13.57 | 20,000 | -0.69(-4.80%) |
Oct 04, 2002 | 15.00 | 15.08 | 14.00 | 14.26 | 453,400 | -0.64(-4.30%) |
Oct 03, 2002 | 15.32 | 15.50 | 14.90 | 14.90 | 294,700 | -0.50(-3.25%) |
Oct 02, 2002 | 15.75 | 16.09 | 15.40 | 15.40 | 304,700 | -0.45(-2.84%) |
Oct 01, 2002 | 15.50 | 15.85 | 15.00 | 15.85 | 219,500 | +0.41(+2.66%) |
Sep 30, 2002 | 15.65 | 15.75 | 15.07 | 15.44 | 298,700 | -0.26(-1.66%) |
Sep 27, 2002 | 15.76 | 16.00 | 15.51 | 15.70 | 248,600 | -0.06(-0.35%) |
Sep 26, 2002 | 15.52 | 15.95 | 15.40 | 15.76 | 248,100 | +0.26(+1.68%) |
Sep 25, 2002 | 15.18 | 15.50 | 14.88 | 15.49 | 477,100 | +0.50(+3.37%) |
Sep 24, 2002 | 15.40 | 15.40 | 14.80 | 14.99 | 360,600 | -0.46(-3.01%) |
Sep 23, 2002 | 15.62 | 15.80 | 15.18 | 15.46 | 221,400 | -0.29(-1.87%) |
Sep 20, 2002 | 15.75 | 15.95 | 15.55 | 15.75 | 389,500 | +0.07(+0.48%) |
Sep 19, 2002 | 16.55 | 16.55 | 15.62 | 15.68 | 347,300 | -1.00(-6.00%) |
Sep 18, 2002 | 16.91 | 16.91 | 16.54 | 16.68 | 224,300 | -0.27(-1.56%) |
Sep 17, 2002 | 17.38 | 17.38 | 16.86 | 16.94 | 218,400 | +0.14(+0.86%) |
Sep 16, 2002 | 16.85 | 17.02 | 16.68 | 16.80 | 111,100 | -0.17(-1.03%) |
Sep 13, 2002 | 16.45 | 16.97 | 16.34 | 16.97 | 170,700 | +0.39(+2.38%) |
Sep 12, 2002 | 16.74 | 16.75 | 16.35 | 16.57 | 790,000 | -0.18(-1.07%) |
Sep 11, 2002 | 16.68 | 16.89 | 16.65 | 16.75 | 108,100 | +0.20(+1.21%) |
Sep 10, 2002 | 16.93 | 17.00 | 16.45 | 16.55 | 231,800 | -0.38(-2.22%) |
Sep 09, 2002 | 16.70 | 17.07 | 16.49 | 16.93 | 187,000 | +0.11(+0.62%) |
Sep 06, 2002 | 16.77 | 16.93 | 16.61 | 16.82 | 247,600 | +0.28(+1.69%) |
Sep 05, 2002 | 16.50 | 16.73 | 16.38 | 16.55 | 291,100 | +0.02(+0.09%) |
Sep 04, 2002 | 16.25 | 16.55 | 16.12 | 16.53 | 264,400 | +0.50(+3.12%) |
Sep 03, 2002 | 16.80 | 16.80 | 15.88 | 16.03 | 316,600 | -0.85(-5.04%) |
Aug 30, 2002 | 16.94 | 17.15 | 16.80 | 16.88 | 141,300 | -0.07(-0.41%) |
Aug 29, 2002 | 16.95 | 17.15 | 16.80 | 16.95 | 120,500 | +0.00(+0.03%) |
Aug 28, 2002 | 17.29 | 17.29 | 16.83 | 16.95 | 111,900 | -0.39(-2.25%) |
Aug 27, 2002 | 17.48 | 17.55 | 17.26 | 17.34 | 283,500 | +0.07(+0.41%) |
Aug 26, 2002 | 17.38 | 17.39 | 16.89 | 17.27 | 182,300 | +0.01(+0.06%) |
Aug 23, 2002 | 17.60 | 17.61 | 17.18 | 17.25 | 198,100 | -0.38(-2.13%) |
Aug 22, 2002 | 17.30 | 17.68 | 17.27 | 17.63 | 264,400 | +0.29(+1.70%) |
Aug 21, 2002 | 17.84 | 17.84 | 17.12 | 17.34 | 506,800 | -0.51(-2.86%) |
Aug 20, 2002 | 17.93 | 17.93 | 17.75 | 17.84 | 127,500 | -0.24(-1.33%) |
Aug 16, 2002 | 17.86 | 18.35 | 17.50 | 18.09 | 379,700 | +0.23(+1.29%) |
Aug 15, 2002 | 16.95 | 17.86 | 16.88 | 17.86 | 460,300 | +0.91(+5.34%) |
Aug 14, 2002 | 16.55 | 17.00 | 16.43 | 16.95 | 284,800 | +0.39(+2.39%) |
Aug 13, 2002 | 16.75 | 16.84 | 16.50 | 16.55 | 225,400 | -0.20(-1.19%) |
Aug 12, 2002 | 16.82 | 16.86 | 16.35 | 16.75 | 312,000 | +0.75(+4.72%) |
Aug 07, 2002 | 16.18 | 16.30 | 15.65 | 16.00 | 411,400 | +0.01(+0.06%) |
Aug 06, 2002 | 15.68 | 16.32 | 15.68 | 15.99 | 357,300 | +0.43(+2.73%) |
Aug 05, 2002 | 15.53 | 15.80 | 15.15 | 15.56 | 372,800 | -0.18(-1.11%) |
Aug 02, 2002 | 16.41 | 16.48 | 15.45 | 15.74 | 267,200 | -0.77(-4.66%) |