Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.27 | 17.73 | 17.11 | 17.48 | 663,633 | +0.21(+1.23%) |
Oct 30, 2002 | 16.65 | 17.35 | 16.43 | 17.27 | 725,569 | +0.58(+3.46%) |
Oct 29, 2002 | 16.82 | 16.93 | 16.13 | 16.69 | 749,708 | -0.21(-1.26%) |
Oct 28, 2002 | 17.41 | 17.41 | 16.14 | 16.90 | 1,718,429 | -0.83(-4.69%) |
Oct 25, 2002 | 16.82 | 17.92 | 16.63 | 17.73 | 1,956,988 | -1.10(-5.86%) |
Oct 24, 2002 | 18.72 | 19.13 | 18.64 | 18.84 | 722,625 | +0.27(+1.46%) |
Oct 23, 2002 | 18.23 | 18.56 | 17.89 | 18.56 | 380,329 | +0.31(+1.72%) |
Oct 22, 2002 | 18.52 | 18.52 | 18.03 | 18.25 | 1,201,040 | -0.31(-1.65%) |
Oct 21, 2002 | 17.75 | 18.62 | 17.59 | 18.56 | 590,629 | +0.59(+3.26%) |
Oct 18, 2002 | 18.09 | 18.09 | 17.61 | 17.97 | 371,144 | -0.14(-0.80%) |
Oct 17, 2002 | 17.62 | 18.11 | 17.44 | 18.11 | 395,283 | +0.84(+4.87%) |
Oct 16, 2002 | 17.83 | 17.90 | 17.24 | 17.27 | 515,152 | -0.56(-3.14%) |
Oct 15, 2002 | 17.86 | 18.05 | 17.63 | 17.83 | 561,309 | +0.76(+4.43%) |
Oct 14, 2002 | 16.98 | 17.24 | 16.89 | 17.08 | 635,727 | +0.11(+0.65%) |
Oct 11, 2002 | 16.82 | 17.45 | 16.69 | 16.97 | 470,525 | +0.64(+3.90%) |
Oct 10, 2002 | 16.14 | 16.33 | 15.79 | 16.33 | 1,000,749 | +0.25(+1.58%) |
Oct 09, 2002 | 16.54 | 16.54 | 15.69 | 16.08 | 945,053 | -0.49(-2.97%) |
Oct 08, 2002 | 15.99 | 16.70 | 15.86 | 16.57 | 1,086,705 | +0.67(+4.22%) |
Oct 07, 2002 | 16.65 | 16.92 | 15.73 | 15.90 | 479,356 | -0.67(-4.05%) |
Oct 04, 2002 | 17.19 | 17.19 | 16.24 | 16.57 | 775,495 | -0.62(-3.61%) |
Oct 03, 2002 | 17.72 | 17.72 | 16.90 | 17.19 | 1,097,774 | -0.54(-3.02%) |
Oct 02, 2002 | 18.28 | 18.28 | 17.68 | 17.72 | 5,946,326 | -0.61(-3.34%) |
Oct 01, 2002 | 18.17 | 18.45 | 17.49 | 18.34 | 787,505 | +0.47(+2.61%) |
Sep 30, 2002 | 18.26 | 18.26 | 17.28 | 17.87 | 656,215 | -0.44(-2.41%) |
Sep 27, 2002 | 18.96 | 19.11 | 18.20 | 18.31 | 297,198 | -0.87(-4.52%) |
Sep 26, 2002 | 18.76 | 19.26 | 18.74 | 19.18 | 360,665 | +0.47(+2.50%) |
Sep 25, 2002 | 18.17 | 18.73 | 17.93 | 18.71 | 438,732 | +0.43(+2.37%) |
Sep 24, 2002 | 18.13 | 18.34 | 17.83 | 18.28 | 675,761 | +0.14(+0.80%) |
Sep 23, 2002 | 18.34 | 18.34 | 17.69 | 18.13 | 683,533 | -0.26(-1.43%) |
Sep 20, 2002 | 18.22 | 18.53 | 18.18 | 18.40 | 509,735 | +0.18(+0.98%) |
Sep 19, 2002 | 18.51 | 18.81 | 18.20 | 18.22 | 300,260 | -0.48(-2.59%) |
Sep 18, 2002 | 15.68 | 18.90 | 18.47 | 18.70 | 492,779 | +0.05(+0.27%) |
Sep 17, 2002 | 19.73 | 19.87 | 18.54 | 18.65 | 758,068 | -1.05(-5.34%) |
Sep 16, 2002 | 19.49 | 19.79 | 19.40 | 19.70 | 410,473 | -0.06(-0.30%) |
Sep 13, 2002 | 19.67 | 19.83 | 19.37 | 19.76 | 1,754,460 | -0.08(-0.39%) |
Sep 12, 2002 | 20.59 | 20.59 | 19.75 | 19.84 | 367,259 | -0.76(-3.71%) |
Sep 11, 2002 | 20.81 | 20.91 | 20.54 | 20.60 | 232,201 | -0.16(-0.78%) |
Sep 10, 2002 | 20.48 | 20.85 | 20.47 | 20.76 | 198,524 | +0.26(+1.28%) |
Sep 09, 2002 | 20.30 | 20.69 | 20.07 | 20.50 | 232,554 | +0.08(+0.37%) |
Sep 06, 2002 | 19.93 | 20.47 | 19.92 | 20.42 | 348,301 | +0.65(+3.26%) |
Sep 05, 2002 | 20.00 | 20.00 | 19.53 | 19.78 | 279,653 | -0.33(-1.65%) |
Sep 04, 2002 | 19.60 | 20.14 | 19.49 | 20.11 | 316,862 | +0.54(+2.73%) |
Sep 03, 2002 | 20.21 | 20.21 | 19.48 | 19.58 | 566,726 | -1.19(-5.73%) |
Aug 30, 2002 | 20.55 | 21.10 | 20.52 | 20.76 | 241,267 | +0.15(+0.74%) |
Aug 29, 2002 | 20.04 | 20.65 | 19.87 | 20.61 | 665,753 | +0.24(+1.17%) |
Aug 28, 2002 | 20.69 | 20.72 | 20.24 | 20.37 | 395,636 | -0.33(-1.60%) |
Aug 27, 2002 | 20.59 | 20.85 | 20.30 | 20.71 | 629,015 | +0.48(+2.39%) |
Aug 26, 2002 | 20.09 | 20.29 | 19.86 | 20.22 | 202,763 | +0.15(+0.76%) |
Aug 23, 2002 | 20.47 | 20.51 | 20.00 | 20.07 | 483,006 | -0.50(-2.44%) |
Aug 22, 2002 | 20.13 | 20.68 | 20.04 | 20.57 | 403,879 | +0.37(+1.85%) |
Aug 21, 2002 | 20.13 | 20.36 | 19.92 | 20.20 | 363,491 | +0.25(+1.28%) |
Aug 20, 2002 | 20.28 | 20.32 | 19.89 | 19.94 | 380,800 | +0.38(+1.95%) |
Aug 16, 2002 | 19.52 | 19.74 | 19.20 | 19.56 | 361,254 | +0.03(+0.13%) |
Aug 15, 2002 | 18.81 | 19.58 | 18.75 | 19.53 | 688,243 | +0.81(+4.31%) |
Aug 14, 2002 | 18.56 | 18.77 | 18.09 | 18.73 | 732,281 | -0.08(-0.45%) |
Aug 13, 2002 | 18.90 | 19.09 | 18.73 | 18.81 | 1,188,323 | -0.17(-0.89%) |
Aug 12, 2002 | 19.23 | 19.23 | 18.64 | 18.98 | 475,470 | +0.56(+3.04%) |
Aug 07, 2002 | 18.54 | 18.77 | 18.11 | 18.42 | 764,308 | -0.12(-0.64%) |
Aug 06, 2002 | 18.23 | 18.68 | 18.23 | 18.54 | 896,541 | +0.76(+4.30%) |
Aug 05, 2002 | 18.17 | 18.34 | 17.73 | 17.78 | 486,421 | -0.48(-2.65%) |
Aug 02, 2002 | 19.11 | 19.11 | 18.10 | 18.26 | 786,799 | -0.82(-4.27%) |