Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 20.11 | 20.42 | 19.85 | 19.98 | 406,513 | -0.13(-0.63%) |
Oct 30, 2002 | 19.81 | 20.26 | 19.76 | 20.11 | 247,350 | +0.19(+0.94%) |
Oct 29, 2002 | 19.97 | 20.10 | 19.17 | 19.92 | 507,198 | -0.26(-1.30%) |
Oct 28, 2002 | 20.51 | 20.70 | 20.04 | 20.19 | 277,768 | -0.31(-1.53%) |
Oct 25, 2002 | 19.72 | 20.61 | 19.60 | 20.50 | 437,284 | +0.36(+1.81%) |
Oct 24, 2002 | 20.58 | 20.70 | 20.02 | 20.14 | 637,240 | -0.53(-2.59%) |
Oct 23, 2002 | 20.31 | 20.98 | 20.12 | 20.67 | 654,924 | -0.05(-0.25%) |
Oct 22, 2002 | 20.37 | 20.76 | 20.01 | 20.72 | 47,159 | +0.53(+2.65%) |
Oct 21, 2002 | 20.15 | 20.34 | 19.97 | 20.19 | 986,926 | +0.03(+0.17%) |
Oct 18, 2002 | 20.95 | 21.16 | 20.09 | 20.15 | 1,284,148 | -1.42(-6.57%) |
Oct 17, 2002 | 21.54 | 21.88 | 21.36 | 21.57 | 1,213,998 | +1.62(+8.12%) |
Oct 16, 2002 | 20.40 | 20.65 | 19.63 | 19.95 | 509,320 | -0.71(-3.45%) |
Oct 15, 2002 | 19.68 | 20.70 | 19.51 | 20.66 | 538,087 | +1.10(+5.64%) |
Oct 14, 2002 | 19.23 | 19.56 | 18.96 | 19.56 | 417,006 | +0.31(+1.59%) |
Oct 11, 2002 | 18.62 | 19.47 | 18.57 | 19.25 | 637,004 | +0.73(+3.94%) |
Oct 10, 2002 | 17.23 | 18.62 | 17.17 | 18.52 | 503,189 | +1.05(+6.02%) |
Oct 09, 2002 | 17.64 | 17.73 | 16.99 | 17.47 | 747,357 | -0.50(-2.78%) |
Oct 08, 2002 | 17.40 | 18.14 | 17.26 | 17.97 | 485,858 | +0.57(+3.27%) |
Oct 07, 2002 | 17.80 | 17.98 | 17.18 | 17.40 | 534,904 | -0.70(-3.89%) |
Oct 04, 2002 | 18.52 | 18.78 | 17.92 | 18.11 | 451,432 | -0.38(-2.06%) |
Oct 03, 2002 | 18.91 | 18.92 | 18.41 | 18.49 | 747,121 | -0.15(-0.82%) |
Oct 02, 2002 | 19.21 | 19.28 | 18.53 | 18.64 | 638,301 | -0.77(-3.98%) |
Oct 01, 2002 | 18.44 | 19.42 | 18.20 | 19.41 | 212,216 | +0.98(+5.29%) |
Sep 30, 2002 | 18.66 | 18.69 | 18.09 | 18.44 | 499,063 | -0.57(-2.99%) |
Sep 27, 2002 | 19.17 | 19.52 | 18.86 | 19.01 | 513,093 | -0.14(-0.75%) |
Sep 26, 2002 | 18.87 | 19.21 | 18.66 | 19.15 | 564,143 | +0.36(+1.94%) |
Sep 25, 2002 | 18.75 | 19.42 | 18.06 | 18.79 | 942,714 | +0.25(+1.37%) |
Sep 24, 2002 | 19.13 | 19.17 | 18.45 | 18.53 | 674,142 | -0.76(-3.96%) |
Sep 23, 2002 | 19.25 | 19.59 | 18.87 | 19.30 | 496,233 | +0.04(+0.22%) |
Sep 20, 2002 | 18.74 | 19.30 | 18.71 | 19.25 | 742,759 | +0.39(+2.07%) |
Sep 19, 2002 | 19.66 | 19.68 | 18.79 | 18.86 | 409,814 | -1.03(-5.20%) |
Sep 18, 2002 | 19.72 | 20.02 | 19.57 | 19.90 | 530,306 | -0.03(-0.17%) |
Sep 17, 2002 | 20.44 | 20.65 | 19.85 | 19.93 | 401,089 | -0.30(-1.47%) |
Sep 16, 2002 | 19.85 | 20.27 | 19.85 | 20.23 | 710,572 | +0.29(+1.45%) |
Sep 13, 2002 | 19.58 | 19.97 | 19.51 | 19.94 | 356,878 | +0.28(+1.42%) |
Sep 12, 2002 | 20.17 | 20.17 | 19.43 | 19.66 | 824,344 | -0.27(-1.36%) |
Sep 11, 2002 | 20.19 | 20.20 | 19.85 | 19.93 | 221,766 | +0.03(+0.13%) |
Sep 10, 2002 | 19.21 | 19.93 | 19.12 | 19.91 | 793,219 | +0.80(+4.17%) |
Sep 09, 2002 | 18.66 | 19.45 | 18.52 | 19.11 | 35,369 | +0.29(+1.53%) |
Sep 06, 2002 | 18.83 | 18.97 | 18.65 | 18.82 | 476,426 | +0.29(+1.56%) |
Sep 05, 2002 | 18.91 | 19.00 | 18.45 | 18.53 | 557,540 | -0.55(-2.89%) |
Sep 04, 2002 | 19.11 | 19.21 | 18.69 | 19.08 | 596,683 | -0.14(-0.75%) |
Sep 03, 2002 | 19.59 | 19.59 | 19.08 | 19.23 | 1,301,479 | -0.52(-2.62%) |
Aug 30, 2002 | 19.21 | 19.93 | 19.13 | 19.75 | 490,810 | +0.44(+2.28%) |
Aug 29, 2002 | 19.24 | 19.51 | 18.80 | 19.30 | 82,528 | +0.04(+0.22%) |
Aug 28, 2002 | 19.59 | 19.72 | 19.13 | 19.26 | 509,674 | -0.33(-1.69%) |
Aug 27, 2002 | 19.66 | 20.06 | 19.51 | 19.59 | 651,034 | -0.27(-1.37%) |
Aug 26, 2002 | 19.64 | 19.89 | 19.44 | 19.86 | 475,012 | +0.23(+1.17%) |
Aug 23, 2002 | 20.01 | 20.01 | 19.51 | 19.64 | 515,333 | -0.40(-1.99%) |
Aug 22, 2002 | 19.47 | 20.06 | 19.43 | 20.03 | 538,559 | +0.50(+2.56%) |
Aug 21, 2002 | 18.80 | 19.53 | 18.41 | 19.53 | 1,040,452 | +1.03(+5.59%) |
Aug 20, 2002 | 18.41 | 18.55 | 18.11 | 18.50 | 895,201 | +0.43(+2.39%) |
Aug 16, 2002 | 18.07 | 18.28 | 17.68 | 18.07 | 507,552 | -0.08(-0.42%) |
Aug 15, 2002 | 17.68 | 18.24 | 17.56 | 18.14 | 1,065,210 | +0.55(+3.13%) |
Aug 14, 2002 | 17.40 | 17.68 | 17.23 | 17.59 | 834,130 | +0.18(+1.02%) |
Aug 13, 2002 | 17.56 | 17.77 | 17.39 | 17.41 | 685,932 | -0.22(-1.25%) |
Aug 12, 2002 | 17.30 | 17.90 | 17.30 | 17.63 | 2,770,609 | +0.20(+1.17%) |
Aug 07, 2002 | 17.23 | 17.60 | 17.13 | 17.43 | 633,585 | +0.22(+1.28%) |
Aug 06, 2002 | 16.62 | 17.39 | 16.62 | 17.21 | 493,168 | +0.58(+3.47%) |
Aug 05, 2002 | 17.39 | 17.43 | 16.51 | 16.63 | 590,906 | -0.65(-3.78%) |
Aug 02, 2002 | 17.83 | 17.91 | 17.15 | 17.29 | 550,467 | -0.54(-3.04%) |