Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 19.11 | 19.16 | 19.06 | 19.09 | 138,401 | +0.00(+0.02%) |
Oct 30, 2002 | 19.18 | 19.20 | 19.02 | 19.08 | 144,585 | +0.10(+0.52%) |
Oct 29, 2002 | 19.17 | 19.23 | 18.94 | 18.98 | 153,755 | -0.24(-1.27%) |
Oct 28, 2002 | 19.23 | 19.25 | 18.99 | 19.23 | 192,567 | +0.19(+0.99%) |
Oct 25, 2002 | 18.71 | 19.39 | 18.71 | 19.04 | 361,890 | +0.42(+2.27%) |
Oct 24, 2002 | 18.66 | 18.76 | 18.57 | 18.62 | 203,869 | -0.14(-0.73%) |
Oct 23, 2002 | 18.60 | 18.79 | 18.55 | 18.75 | 124,113 | +0.27(+1.45%) |
Oct 22, 2002 | 18.80 | 18.80 | 18.16 | 18.49 | 369,140 | -0.36(-1.89%) |
Oct 21, 2002 | 19.16 | 19.23 | 18.80 | 18.84 | 132,856 | -0.31(-1.64%) |
Oct 18, 2002 | 19.23 | 19.30 | 18.99 | 19.16 | 102,361 | -0.03(-0.15%) |
Oct 17, 2002 | 19.39 | 19.46 | 19.18 | 19.18 | 164,204 | -0.28(-1.45%) |
Oct 16, 2002 | 19.60 | 19.60 | 19.30 | 19.47 | 196,192 | -0.18(-0.93%) |
Oct 15, 2002 | 18.76 | 19.65 | 18.76 | 19.65 | 292,582 | +0.94(+5.01%) |
Oct 14, 2002 | 19.02 | 19.02 | 18.41 | 18.71 | 845,760 | -0.40(-2.11%) |
Oct 11, 2002 | 19.65 | 19.71 | 19.07 | 19.11 | 412,430 | -0.52(-2.63%) |
Oct 10, 2002 | 19.23 | 19.65 | 19.19 | 19.63 | 69,733 | +0.40(+2.07%) |
Oct 09, 2002 | 19.13 | 19.37 | 18.83 | 19.23 | 139,467 | -0.01(-0.07%) |
Oct 08, 2002 | 20.16 | 20.20 | 19.24 | 19.24 | 188,088 | -0.87(-4.34%) |
Oct 07, 2002 | 20.19 | 20.32 | 20.12 | 20.12 | 52,673 | -0.18(-0.88%) |
Oct 04, 2002 | 20.63 | 20.63 | 20.20 | 20.30 | 57,791 | -0.22(-1.07%) |
Oct 03, 2002 | 20.52 | 20.63 | 20.45 | 20.52 | 38,598 | +0.00(+0.00%) |
Oct 02, 2002 | 20.49 | 20.58 | 20.19 | 20.52 | 85,940 | -0.05(-0.23%) |
Oct 01, 2002 | 20.49 | 20.62 | 20.39 | 20.56 | 52,246 | +0.02(+0.11%) |
Sep 30, 2002 | 20.69 | 20.69 | 20.24 | 20.54 | 69,520 | -0.15(-0.75%) |
Sep 27, 2002 | 20.59 | 20.80 | 20.49 | 20.69 | 78,903 | +0.04(+0.18%) |
Sep 26, 2002 | 20.16 | 20.75 | 20.16 | 20.66 | 121,767 | +0.57(+2.85%) |
Sep 25, 2002 | 19.86 | 20.09 | 19.79 | 20.08 | 93,617 | +0.22(+1.13%) |
Sep 24, 2002 | 19.86 | 20.12 | 19.60 | 19.86 | 100,442 | +0.07(+0.36%) |
Sep 23, 2002 | 20.16 | 20.21 | 19.75 | 19.79 | 104,067 | -0.45(-2.20%) |
Sep 20, 2002 | 20.52 | 20.54 | 20.12 | 20.23 | 68,027 | -0.23(-1.15%) |
Sep 19, 2002 | 20.59 | 20.59 | 20.29 | 20.47 | 39,665 | -0.09(-0.43%) |
Sep 18, 2002 | 20.28 | 20.59 | 20.28 | 20.56 | 75,278 | +0.16(+0.78%) |
Sep 17, 2002 | 20.81 | 20.81 | 20.40 | 20.40 | 59,071 | -0.41(-1.98%) |
Sep 16, 2002 | 20.63 | 20.81 | 20.61 | 20.81 | 53,526 | +0.25(+1.21%) |
Sep 13, 2002 | 20.47 | 20.73 | 20.30 | 20.56 | 95,110 | +0.19(+0.92%) |
Sep 12, 2002 | 20.54 | 20.58 | 20.37 | 20.37 | 34,973 | -0.12(-0.57%) |
Sep 11, 2002 | 20.59 | 20.64 | 20.42 | 20.49 | 87,433 | +0.00(+0.00%) |
Sep 10, 2002 | 20.48 | 20.54 | 20.28 | 20.49 | 44,996 | +0.02(+0.11%) |
Sep 09, 2002 | 20.16 | 20.52 | 20.15 | 20.47 | 42,650 | +0.30(+1.51%) |
Sep 06, 2002 | 20.04 | 20.20 | 19.98 | 20.16 | 64,828 | +0.13(+0.66%) |
Sep 05, 2002 | 20.15 | 20.15 | 19.94 | 20.03 | 107,266 | -0.13(-0.63%) |
Sep 04, 2002 | 20.42 | 20.47 | 20.16 | 20.16 | 67,601 | -0.20(-0.99%) |
Sep 03, 2002 | 20.77 | 20.96 | 20.36 | 20.36 | 70,586 | -0.48(-2.32%) |
Aug 30, 2002 | 20.63 | 20.84 | 20.59 | 20.84 | 52,460 | +0.10(+0.50%) |
Aug 29, 2002 | 20.84 | 20.87 | 20.73 | 20.74 | 35,399 | -0.06(-0.27%) |
Aug 28, 2002 | 20.89 | 21.08 | 20.68 | 20.80 | 70,160 | -0.02(-0.11%) |
Aug 27, 2002 | 20.86 | 21.03 | 20.73 | 20.82 | 62,056 | -0.02(-0.11%) |
Aug 26, 2002 | 20.68 | 20.87 | 20.68 | 20.84 | 469,156 | +0.16(+0.77%) |
Aug 23, 2002 | 20.40 | 20.87 | 20.40 | 20.68 | 703,734 | +0.19(+0.94%) |
Aug 22, 2002 | 20.42 | 20.63 | 20.33 | 20.49 | 47,555 | +0.14(+0.67%) |
Aug 21, 2002 | 20.30 | 20.45 | 19.90 | 20.36 | 73,145 | +0.15(+0.72%) |
Aug 20, 2002 | 20.28 | 20.30 | 20.12 | 20.21 | 77,197 | -0.12(-0.58%) |
Aug 16, 2002 | 20.40 | 20.40 | 20.26 | 20.33 | 100,228 | -0.07(-0.34%) |
Aug 15, 2002 | 20.75 | 20.75 | 20.37 | 20.40 | 160,152 | +0.07(+0.35%) |
Aug 14, 2002 | 20.33 | 20.45 | 20.22 | 20.33 | 108,758 | +0.11(+0.56%) |
Aug 13, 2002 | 20.37 | 20.40 | 20.05 | 20.22 | 87,007 | -0.04(-0.21%) |
Aug 12, 2002 | 20.40 | 20.42 | 20.14 | 20.26 | 89,139 | +0.16(+0.82%) |
Aug 07, 2002 | 19.48 | 20.25 | 19.48 | 20.09 | 87,007 | +0.69(+3.58%) |
Aug 06, 2002 | 19.45 | 19.62 | 19.30 | 19.40 | 158,660 | -0.05(-0.24%) |
Aug 05, 2002 | 19.53 | 19.69 | 19.44 | 19.45 | 47,342 | -0.02(-0.10%) |
Aug 02, 2002 | 19.72 | 19.77 | 19.46 | 19.47 | 68,027 | -0.25(-1.28%) |