Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 18.85 | 19.19 | 18.76 | 18.98 | 197,052 | +0.13(+0.70%) |
Oct 30, 2002 | 18.66 | 19.01 | 18.58 | 18.85 | 235,749 | +0.17(+0.90%) |
Oct 29, 2002 | 18.80 | 18.89 | 18.25 | 18.68 | 229,848 | -0.10(-0.54%) |
Oct 28, 2002 | 19.24 | 19.25 | 18.67 | 18.79 | 311,221 | -0.34(-1.79%) |
Oct 25, 2002 | 19.13 | 19.17 | 18.73 | 19.13 | 390,948 | +0.00(+0.00%) |
Oct 24, 2002 | 19.01 | 19.20 | 18.95 | 19.13 | 540,796 | +0.15(+0.77%) |
Oct 23, 2002 | 18.36 | 19.02 | 18.22 | 18.98 | 254,274 | +0.60(+3.29%) |
Oct 22, 2002 | 18.73 | 18.95 | 18.36 | 18.38 | 278,974 | -0.67(-3.52%) |
Oct 21, 2002 | 18.44 | 19.09 | 18.23 | 19.05 | 392,183 | +0.61(+3.32%) |
Oct 18, 2002 | 18.23 | 18.44 | 17.79 | 18.44 | 497,982 | +0.20(+1.12%) |
Oct 17, 2002 | 17.48 | 18.23 | 17.38 | 18.23 | 342,783 | +1.05(+6.11%) |
Oct 16, 2002 | 17.64 | 17.82 | 16.96 | 17.18 | 313,691 | -0.46(-2.60%) |
Oct 15, 2002 | 16.76 | 17.66 | 16.76 | 17.64 | 406,591 | +1.11(+6.70%) |
Oct 14, 2002 | 16.62 | 16.73 | 16.47 | 16.54 | 256,469 | -0.08(-0.48%) |
Oct 11, 2002 | 16.07 | 16.97 | 16.06 | 16.62 | 634,244 | +0.63(+3.97%) |
Oct 10, 2002 | 15.68 | 16.02 | 15.09 | 15.98 | 545,598 | +0.31(+2.00%) |
Oct 09, 2002 | 16.21 | 16.21 | 15.44 | 15.67 | 428,547 | -0.58(-3.59%) |
Oct 08, 2002 | 15.96 | 16.40 | 15.49 | 16.25 | 543,677 | +0.41(+2.58%) |
Oct 07, 2002 | 16.38 | 16.40 | 15.75 | 15.84 | 338,940 | -0.55(-3.38%) |
Oct 04, 2002 | 16.82 | 16.82 | 16.04 | 16.40 | 639,184 | -0.37(-2.22%) |
Oct 03, 2002 | 17.05 | 17.20 | 16.67 | 16.77 | 413,453 | -0.34(-2.00%) |
Oct 02, 2002 | 17.23 | 17.34 | 16.93 | 17.11 | 485,906 | -0.15(-0.84%) |
Oct 01, 2002 | 16.75 | 17.26 | 16.54 | 17.26 | 526,799 | +0.51(+3.05%) |
Sep 30, 2002 | 17.05 | 17.05 | 16.27 | 16.75 | 369,404 | -0.31(-1.84%) |
Sep 27, 2002 | 17.34 | 17.34 | 16.94 | 17.06 | 483,848 | -0.28(-1.60%) |
Sep 26, 2002 | 16.88 | 17.42 | 16.86 | 17.34 | 4,418,582 | +0.50(+2.94%) |
Sep 25, 2002 | 16.58 | 16.97 | 16.37 | 16.84 | 666,629 | +0.44(+2.71%) |
Sep 24, 2002 | 16.58 | 16.58 | 16.16 | 16.40 | 652,221 | -0.36(-2.13%) |
Sep 23, 2002 | 16.80 | 16.91 | 16.56 | 16.75 | 493,316 | -0.20(-1.20%) |
Sep 20, 2002 | 17.02 | 17.09 | 16.82 | 16.96 | 407,826 | +0.07(+0.43%) |
Sep 19, 2002 | 17.05 | 17.29 | 16.83 | 16.88 | 446,935 | -0.27(-1.57%) |
Sep 18, 2002 | 17.05 | 17.21 | 16.76 | 17.15 | 462,441 | +0.08(+0.47%) |
Sep 17, 2002 | 17.50 | 17.64 | 16.97 | 17.07 | 402,749 | -0.24(-1.39%) |
Sep 16, 2002 | 17.48 | 17.48 | 17.10 | 17.31 | 289,815 | -0.22(-1.25%) |
Sep 13, 2002 | 17.33 | 17.56 | 17.13 | 17.53 | 435,820 | -0.09(-0.50%) |
Sep 12, 2002 | 18.16 | 18.16 | 17.60 | 17.62 | 375,991 | -0.55(-3.01%) |
Sep 11, 2002 | 18.40 | 18.47 | 18.07 | 18.17 | 378,735 | +0.16(+0.89%) |
Sep 10, 2002 | 17.81 | 18.09 | 17.61 | 18.01 | 7,080,709 | +0.19(+1.06%) |
Sep 09, 2002 | 18.94 | 18.95 | 16.87 | 17.82 | 3,364,297 | -2.55(-12.52%) |
Sep 06, 2002 | 20.08 | 20.51 | 19.95 | 20.37 | 214,754 | +0.47(+2.38%) |
Sep 05, 2002 | 20.29 | 20.29 | 19.84 | 19.89 | 25,756,766 | -0.39(-1.94%) |
Sep 04, 2002 | 20.11 | 20.39 | 19.84 | 20.29 | 187,446 | +0.24(+1.20%) |
Sep 03, 2002 | 20.58 | 20.58 | 19.84 | 20.05 | 290,089 | -0.55(-2.65%) |
Aug 30, 2002 | 20.38 | 20.82 | 20.38 | 20.59 | 240,963 | +0.22(+1.07%) |
Aug 29, 2002 | 20.40 | 20.59 | 20.05 | 20.38 | 296,264 | -0.03(-0.14%) |
Aug 28, 2002 | 20.48 | 20.55 | 20.33 | 20.40 | 193,347 | -0.07(-0.36%) |
Aug 27, 2002 | 20.33 | 20.66 | 20.32 | 20.48 | 1,674,121 | +0.19(+0.93%) |
Aug 26, 2002 | 20.26 | 20.30 | 19.91 | 20.29 | 160,413 | +0.03(+0.14%) |
Aug 23, 2002 | 20.70 | 20.70 | 20.18 | 20.26 | 231,358 | -0.44(-2.11%) |
Aug 22, 2002 | 20.46 | 20.75 | 20.38 | 20.70 | 146,416 | +0.24(+1.18%) |
Aug 21, 2002 | 20.22 | 20.55 | 20.11 | 20.46 | 166,177 | +0.27(+1.34%) |
Aug 20, 2002 | 20.24 | 20.32 | 19.92 | 20.19 | 316,299 | +0.43(+2.18%) |
Aug 16, 2002 | 19.68 | 19.90 | 19.56 | 19.76 | 233,965 | -0.16(-0.80%) |
Aug 15, 2002 | 19.63 | 20.25 | 19.61 | 19.92 | 238,219 | +0.28(+1.45%) |
Aug 14, 2002 | 19.11 | 19.64 | 18.79 | 19.63 | 310,672 | +0.52(+2.75%) |
Aug 13, 2002 | 19.20 | 19.54 | 19.03 | 19.11 | 307,242 | -0.15(-0.76%) |
Aug 12, 2002 | 19.31 | 19.41 | 18.93 | 19.25 | 178,938 | +0.21(+1.11%) |
Aug 07, 2002 | 19.09 | 19.16 | 18.51 | 19.04 | 337,568 | +0.13(+0.69%) |
Aug 06, 2002 | 18.60 | 19.28 | 18.60 | 18.91 | 316,573 | +0.46(+2.49%) |
Aug 05, 2002 | 18.77 | 18.82 | 18.39 | 18.45 | 221,615 | -0.33(-1.75%) |
Aug 02, 2002 | 19.55 | 19.55 | 18.60 | 18.78 | 270,603 | -0.88(-4.48%) |