Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.26 | 17.81 | 17.22 | 17.76 | 90,017 | +0.50(+2.88%) |
Oct 30, 2002 | 17.42 | 17.42 | 17.19 | 17.26 | 97,360 | -0.16(-0.91%) |
Oct 29, 2002 | 17.61 | 17.61 | 17.08 | 17.42 | 83,560 | -0.20(-1.12%) |
Oct 28, 2002 | 17.69 | 17.79 | 17.46 | 17.61 | 35,829 | -0.04(-0.22%) |
Oct 25, 2002 | 17.46 | 17.65 | 17.14 | 17.65 | 189,910 | +0.00(+0.00%) |
Oct 24, 2002 | 17.30 | 17.69 | 17.30 | 17.65 | 62,543 | +0.24(+1.36%) |
Oct 23, 2002 | 17.10 | 17.52 | 16.98 | 17.42 | 55,200 | +0.24(+1.38%) |
Oct 22, 2002 | 17.30 | 17.30 | 17.02 | 17.18 | 66,975 | -0.08(-0.46%) |
Oct 21, 2002 | 16.78 | 17.26 | 16.78 | 17.26 | 33,044 | +0.39(+2.34%) |
Oct 18, 2002 | 16.68 | 16.90 | 16.63 | 16.86 | 49,503 | +0.18(+1.09%) |
Oct 17, 2002 | 16.41 | 16.83 | 16.41 | 16.68 | 37,982 | +0.43(+2.62%) |
Oct 16, 2002 | 16.86 | 16.86 | 16.11 | 16.25 | 145,091 | -0.68(-4.01%) |
Oct 15, 2002 | 16.59 | 16.93 | 16.47 | 16.93 | 40,007 | +0.35(+2.10%) |
Oct 14, 2002 | 16.35 | 16.59 | 16.24 | 16.59 | 47,477 | +0.28(+1.69%) |
Oct 11, 2002 | 16.48 | 16.59 | 16.31 | 16.31 | 77,610 | -0.14(-0.86%) |
Oct 10, 2002 | 15.95 | 16.55 | 15.65 | 16.45 | 88,371 | +0.45(+2.81%) |
Oct 09, 2002 | 16.43 | 16.43 | 15.99 | 16.00 | 111,287 | -0.48(-2.92%) |
Oct 08, 2002 | 16.39 | 16.59 | 15.92 | 16.48 | 95,335 | +0.02(+0.10%) |
Oct 07, 2002 | 16.86 | 16.98 | 16.43 | 16.47 | 86,346 | -0.37(-2.20%) |
Oct 04, 2002 | 17.34 | 17.34 | 16.67 | 16.84 | 58,745 | -0.50(-2.87%) |
Oct 03, 2002 | 17.73 | 17.89 | 17.30 | 17.34 | 84,320 | -0.43(-2.44%) |
Oct 02, 2002 | 17.83 | 17.97 | 17.59 | 17.77 | 98,373 | -0.08(-0.44%) |
Oct 01, 2002 | 17.53 | 17.85 | 17.30 | 17.85 | 215,232 | +0.28(+1.57%) |
Sep 30, 2002 | 17.26 | 17.61 | 16.99 | 17.57 | 103,817 | +0.28(+1.60%) |
Sep 27, 2002 | 17.65 | 17.77 | 17.16 | 17.30 | 65,709 | -0.43(-2.41%) |
Sep 26, 2002 | 17.61 | 17.72 | 17.26 | 17.72 | 76,217 | +0.39(+2.23%) |
Sep 25, 2002 | 16.87 | 17.50 | 16.83 | 17.34 | 75,078 | +0.39(+2.28%) |
Sep 24, 2002 | 16.90 | 17.13 | 16.67 | 16.95 | 110,401 | -0.03(-0.19%) |
Sep 23, 2002 | 17.31 | 17.31 | 16.87 | 16.98 | 64,822 | -0.32(-1.87%) |
Sep 20, 2002 | 17.65 | 17.69 | 17.14 | 17.31 | 141,546 | +0.00(+0.00%) |
Sep 19, 2002 | 17.49 | 17.49 | 17.14 | 17.31 | 82,927 | -0.19(-1.08%) |
Sep 18, 2002 | 17.14 | 17.57 | 17.01 | 17.50 | 44,692 | +0.28(+1.61%) |
Sep 17, 2002 | 17.22 | 17.50 | 17.06 | 17.22 | 73,305 | -0.14(-0.82%) |
Sep 16, 2002 | 17.61 | 17.65 | 17.36 | 17.36 | 43,426 | -0.17(-0.99%) |
Sep 13, 2002 | 16.90 | 17.53 | 16.86 | 17.53 | 49,376 | +0.57(+3.35%) |
Sep 12, 2002 | 17.30 | 17.38 | 16.97 | 16.97 | 53,934 | -0.33(-1.92%) |
Sep 11, 2002 | 17.37 | 17.41 | 17.18 | 17.30 | 54,187 | -0.05(-0.27%) |
Sep 10, 2002 | 17.56 | 17.61 | 17.34 | 17.34 | 58,239 | -0.19(-1.08%) |
Sep 09, 2002 | 17.30 | 17.68 | 17.03 | 17.53 | 62,417 | +0.32(+1.84%) |
Sep 06, 2002 | 16.90 | 17.38 | 16.83 | 17.22 | 56,086 | +0.31(+1.82%) |
Sep 05, 2002 | 17.20 | 17.20 | 16.78 | 16.91 | 69,254 | -0.31(-1.79%) |
Sep 04, 2002 | 16.35 | 17.22 | 16.27 | 17.22 | 50,389 | +0.95(+5.83%) |
Sep 03, 2002 | 16.63 | 16.79 | 16.27 | 16.27 | 52,288 | -0.43(-2.60%) |
Aug 30, 2002 | 16.74 | 17.23 | 16.71 | 16.71 | 52,541 | -0.04(-0.24%) |
Aug 29, 2002 | 17.10 | 17.10 | 16.74 | 16.74 | 65,709 | -0.32(-1.85%) |
Aug 28, 2002 | 17.60 | 17.60 | 16.98 | 17.06 | 93,056 | -0.54(-3.05%) |
Aug 27, 2002 | 18.32 | 18.32 | 17.60 | 17.60 | 71,279 | -0.72(-3.92%) |
Aug 26, 2002 | 17.61 | 18.32 | 17.57 | 18.32 | 43,679 | +0.66(+3.76%) |
Aug 23, 2002 | 17.93 | 18.12 | 17.65 | 17.65 | 83,307 | -0.47(-2.57%) |
Aug 22, 2002 | 17.97 | 18.25 | 17.90 | 18.12 | 50,009 | +0.15(+0.83%) |
Aug 21, 2002 | 17.53 | 17.97 | 17.34 | 17.97 | 65,455 | +0.39(+2.25%) |
Aug 20, 2002 | 17.77 | 17.77 | 17.41 | 17.57 | 62,670 | -0.04(-0.22%) |
Aug 16, 2002 | 17.73 | 17.77 | 17.57 | 17.61 | 64,443 | -0.16(-0.89%) |
Aug 15, 2002 | 18.01 | 18.08 | 17.61 | 17.77 | 25,321 | -0.16(-0.88%) |
Aug 14, 2002 | 17.48 | 17.93 | 17.30 | 17.93 | 63,176 | +0.47(+2.71%) |
Aug 13, 2002 | 18.33 | 18.34 | 17.44 | 17.46 | 116,731 | -1.12(-6.04%) |
Aug 12, 2002 | 18.52 | 18.68 | 18.21 | 18.58 | 32,917 | +0.17(+0.94%) |
Aug 07, 2002 | 18.16 | 18.40 | 18.16 | 18.40 | 91,410 | +0.27(+1.48%) |
Aug 06, 2002 | 17.65 | 18.15 | 17.53 | 18.13 | 69,633 | +0.52(+2.96%) |
Aug 05, 2002 | 17.78 | 17.86 | 17.61 | 17.61 | 79,889 | -0.24(-1.33%) |
Aug 02, 2002 | 17.97 | 17.97 | 17.64 | 17.85 | 63,430 | -0.14(-0.79%) |