Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.28 | 17.61 | 16.82 | 16.99 | 1,271,963 | -0.21(-1.24%) |
Oct 30, 2002 | 17.49 | 17.64 | 17.14 | 17.21 | 1,331,906 | -0.43(-2.43%) |
Oct 29, 2002 | 17.14 | 17.71 | 16.74 | 17.64 | 2,302,335 | +0.25(+1.44%) |
Oct 28, 2002 | 18.66 | 18.66 | 17.21 | 17.39 | 1,716,212 | -1.26(-6.78%) |
Oct 25, 2002 | 17.85 | 18.77 | 17.74 | 18.65 | 874,912 | +0.64(+3.53%) |
Oct 24, 2002 | 17.92 | 18.61 | 17.66 | 18.01 | 1,592,966 | +0.39(+2.19%) |
Oct 23, 2002 | 17.99 | 17.99 | 17.51 | 17.63 | 2,786,500 | -0.49(-2.72%) |
Oct 22, 2002 | 18.47 | 18.52 | 17.74 | 18.12 | 1,387,928 | -0.49(-2.65%) |
Oct 21, 2002 | 18.60 | 18.81 | 17.96 | 18.61 | 1,569,997 | -0.16(-0.87%) |
Oct 18, 2002 | 18.71 | 18.88 | 18.28 | 18.78 | 1,251,095 | -0.04(-0.23%) |
Oct 17, 2002 | 18.21 | 19.25 | 18.21 | 18.82 | 1,610,752 | +1.08(+6.08%) |
Oct 16, 2002 | 17.85 | 17.92 | 17.41 | 17.74 | 1,388,068 | -0.24(-1.31%) |
Oct 15, 2002 | 18.06 | 18.53 | 17.85 | 17.98 | 1,756,268 | +1.06(+6.29%) |
Oct 14, 2002 | 16.35 | 17.35 | 16.27 | 16.91 | 1,195,074 | -0.09(-0.50%) |
Oct 11, 2002 | 16.07 | 17.46 | 15.99 | 17.00 | 1,899,262 | +1.07(+6.72%) |
Oct 10, 2002 | 15.21 | 15.94 | 14.59 | 15.93 | 15,643,951 | +0.51(+3.29%) |
Oct 09, 2002 | 16.35 | 16.36 | 15.42 | 15.42 | 2,045,898 | -1.37(-8.16%) |
Oct 08, 2002 | 16.21 | 17.31 | 15.92 | 16.79 | 1,693,244 | +0.94(+5.95%) |
Oct 07, 2002 | 16.42 | 16.78 | 15.64 | 15.85 | 1,609,212 | -0.90(-5.37%) |
Oct 04, 2002 | 15.85 | 17.13 | 15.70 | 16.75 | 2,919,270 | +1.05(+6.68%) |
Oct 03, 2002 | 16.07 | 16.40 | 15.64 | 15.70 | 1,527,701 | -0.51(-3.17%) |
Oct 02, 2002 | 16.60 | 17.48 | 16.20 | 16.22 | 1,503,752 | -0.56(-3.36%) |
Oct 01, 2002 | 16.64 | 16.78 | 15.35 | 16.78 | 3,661,553 | -0.09(-0.55%) |
Sep 30, 2002 | 17.49 | 17.49 | 16.71 | 16.87 | 2,269,003 | -1.04(-5.78%) |
Sep 27, 2002 | 18.67 | 19.06 | 17.90 | 17.91 | 1,604,870 | -0.76(-4.09%) |
Sep 26, 2002 | 18.03 | 18.85 | 18.03 | 18.67 | 1,462,996 | +0.75(+4.18%) |
Sep 25, 2002 | 17.67 | 18.06 | 17.21 | 17.92 | 1,081,631 | +0.57(+3.29%) |
Sep 24, 2002 | 17.06 | 17.43 | 16.92 | 17.35 | 1,260,899 | -0.07(-0.41%) |
Sep 23, 2002 | 17.74 | 18.06 | 17.14 | 17.42 | 1,462,996 | -0.71(-3.94%) |
Sep 20, 2002 | 18.56 | 18.56 | 17.85 | 18.14 | 1,155,999 | -0.18(-0.97%) |
Sep 19, 2002 | 18.21 | 18.78 | 18.10 | 18.31 | 994,378 | -0.59(-3.13%) |
Sep 18, 2002 | 19.10 | 19.10 | 18.28 | 18.91 | 984,434 | -0.30(-1.56%) |
Sep 17, 2002 | 19.85 | 19.85 | 19.19 | 19.21 | 2,454,293 | +0.06(+0.30%) |
Sep 16, 2002 | 18.51 | 19.31 | 18.49 | 19.15 | 1,672,096 | +0.64(+3.47%) |
Sep 13, 2002 | 18.35 | 18.64 | 17.96 | 18.51 | 1,147,456 | +0.16(+0.86%) |
Sep 12, 2002 | 18.46 | 18.53 | 18.10 | 18.35 | 1,395,630 | -0.45(-2.39%) |
Sep 11, 2002 | 19.17 | 19.56 | 18.79 | 18.80 | 1,406,555 | +0.01(+0.08%) |
Sep 10, 2002 | 18.92 | 18.96 | 18.28 | 18.79 | 1,209,780 | +0.12(+0.65%) |
Sep 09, 2002 | 18.21 | 18.73 | 18.03 | 18.66 | 1,130,230 | +0.19(+1.04%) |
Sep 06, 2002 | 17.64 | 18.56 | 17.61 | 18.47 | 2,054,301 | +1.48(+8.70%) |
Sep 05, 2002 | 16.42 | 17.56 | 16.32 | 16.99 | 2,293,512 | +0.07(+0.42%) |
Sep 04, 2002 | 15.89 | 17.01 | 15.89 | 16.92 | 2,023,629 | +1.13(+7.14%) |
Sep 03, 2002 | 15.71 | 15.84 | 15.53 | 15.79 | 1,821,953 | -0.63(-3.83%) |
Aug 30, 2002 | 16.49 | 16.89 | 16.21 | 16.42 | 1,300,674 | +0.00(+0.00%) |
Aug 29, 2002 | 15.39 | 16.49 | 15.29 | 16.42 | 2,702,888 | +0.79(+5.02%) |
Aug 28, 2002 | 15.89 | 16.45 | 15.57 | 15.64 | 1,548,148 | -0.54(-3.31%) |
Aug 27, 2002 | 17.31 | 17.39 | 15.78 | 16.17 | 3,066,606 | -1.65(-9.25%) |
Aug 26, 2002 | 17.91 | 17.96 | 17.33 | 17.82 | 1,105,160 | -0.04(-0.24%) |
Aug 23, 2002 | 17.78 | 18.27 | 17.26 | 17.86 | 1,735,960 | +0.01(+0.08%) |
Aug 22, 2002 | 18.78 | 18.92 | 15.71 | 17.85 | 7,196,217 | -1.18(-6.19%) |
Aug 21, 2002 | 18.56 | 19.03 | 17.85 | 19.03 | 2,949,242 | +0.56(+3.06%) |
Aug 20, 2002 | 18.05 | 18.53 | 17.79 | 18.46 | 1,355,855 | +0.61(+3.44%) |
Aug 16, 2002 | 17.89 | 18.01 | 17.34 | 17.85 | 1,590,585 | -0.15(-0.83%) |
Aug 15, 2002 | 17.85 | 18.21 | 17.57 | 18.00 | 2,022,929 | +0.78(+4.52%) |
Aug 14, 2002 | 15.92 | 17.28 | 15.63 | 17.22 | 2,024,330 | +1.30(+8.16%) |
Aug 13, 2002 | 15.71 | 16.61 | 15.57 | 15.92 | 2,888,178 | +0.93(+6.19%) |
Aug 12, 2002 | 14.78 | 15.12 | 14.32 | 14.99 | 1,905,424 | -0.18(-1.18%) |
Aug 07, 2002 | 15.42 | 15.57 | 14.49 | 15.17 | 1,249,975 | +0.26(+1.77%) |
Aug 06, 2002 | 14.57 | 15.29 | 14.57 | 14.91 | 1,331,066 | +0.66(+4.61%) |
Aug 05, 2002 | 14.64 | 14.71 | 14.14 | 14.25 | 1,553,190 | -0.35(-2.40%) |
Aug 02, 2002 | 15.69 | 15.71 | 14.22 | 14.60 | 1,805,286 | -1.05(-6.71%) |