Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.61 | 15.64 | 15.48 | 15.64 | 14,668 | +0.00(+0.00%) |
Oct 30, 2002 | 15.67 | 15.67 | 15.63 | 15.64 | 1,686 | -0.03(-0.17%) |
Oct 29, 2002 | 16.27 | 16.27 | 15.63 | 15.67 | 17,675 | -0.60(-3.69%) |
Oct 28, 2002 | 16.23 | 16.28 | 16.23 | 16.27 | 44,005 | +0.04(+0.25%) |
Oct 25, 2002 | 16.16 | 16.23 | 16.13 | 16.23 | 110,014 | +0.00(+0.00%) |
Oct 24, 2002 | 16.42 | 16.50 | 16.09 | 16.23 | 57,501 | -0.15(-0.92%) |
Oct 23, 2002 | 16.47 | 16.47 | 16.36 | 16.38 | 15,695 | -0.16(-0.99%) |
Oct 22, 2002 | 16.57 | 16.70 | 16.52 | 16.54 | 187,392 | -0.07(-0.41%) |
Oct 21, 2002 | 16.39 | 16.63 | 16.38 | 16.61 | 2,640 | +0.18(+1.08%) |
Oct 18, 2002 | 16.40 | 16.52 | 16.40 | 16.43 | 85,371 | +0.00(+0.00%) |
Oct 17, 2002 | 15.88 | 16.43 | 15.88 | 16.43 | 11,148 | +0.22(+1.35%) |
Oct 16, 2002 | 16.16 | 16.23 | 16.16 | 16.21 | 9,167 | +0.03(+0.17%) |
Oct 15, 2002 | 15.48 | 16.29 | 15.48 | 16.18 | 52,293 | +0.71(+4.58%) |
Oct 14, 2002 | 15.41 | 15.48 | 15.41 | 15.48 | 513 | +0.16(+1.07%) |
Oct 11, 2002 | 15.34 | 15.61 | 15.27 | 15.31 | 37,405 | -0.57(-3.60%) |
Oct 10, 2002 | 16.02 | 16.16 | 15.88 | 15.88 | 32,417 | -0.14(-0.85%) |
Oct 09, 2002 | 16.05 | 16.16 | 15.99 | 16.02 | 24,790 | +0.07(+0.43%) |
Oct 08, 2002 | 16.09 | 16.09 | 15.95 | 15.95 | 19,509 | +0.27(+1.74%) |
Oct 07, 2002 | 15.75 | 15.75 | 15.65 | 15.68 | 11,881 | -0.07(-0.43%) |
Oct 04, 2002 | 15.75 | 15.75 | 15.75 | 15.75 | 3,667 | -0.05(-0.34%) |
Oct 03, 2002 | 15.75 | 15.80 | 15.61 | 15.80 | 25,890 | +0.05(+0.35%) |
Oct 02, 2002 | 15.54 | 15.75 | 15.54 | 15.75 | 1,320 | +0.34(+2.21%) |
Oct 01, 2002 | 14.93 | 15.41 | 14.93 | 15.41 | 3,080 | +0.55(+3.67%) |
Sep 30, 2002 | 14.86 | 14.86 | 14.45 | 14.86 | 16,942 | +0.00(+0.00%) |
Sep 27, 2002 | 15.00 | 15.00 | 14.74 | 14.86 | 30,437 | -0.14(-0.91%) |
Sep 26, 2002 | 14.85 | 15.00 | 14.85 | 15.00 | 14,521 | +0.15(+1.01%) |
Sep 25, 2002 | 14.66 | 14.85 | 14.66 | 14.85 | 6,967 | +0.26(+1.78%) |
Sep 24, 2002 | 14.59 | 14.59 | 14.59 | 14.59 | 5,500 | -0.14(-0.93%) |
Sep 23, 2002 | 14.59 | 14.73 | 14.59 | 14.73 | 8,214 | +0.07(+0.47%) |
Sep 20, 2002 | 14.59 | 14.73 | 14.55 | 14.66 | 31,830 | +0.07(+0.47%) |
Sep 19, 2002 | 14.86 | 14.86 | 14.59 | 14.59 | 14,155 | -0.27(-1.83%) |
Sep 18, 2002 | 15.28 | 15.28 | 14.86 | 14.86 | 44,739 | -0.55(-3.54%) |
Sep 17, 2002 | 15.41 | 15.41 | 15.41 | 15.41 | 6,527 | -0.05(-0.35%) |
Sep 16, 2002 | 15.48 | 15.48 | 15.46 | 15.46 | 7,847 | -0.05(-0.35%) |
Sep 13, 2002 | 15.54 | 15.54 | 15.52 | 15.52 | 7,847 | -0.04(-0.26%) |
Sep 12, 2002 | 15.82 | 15.82 | 15.54 | 15.56 | 47,966 | -0.33(-2.06%) |
Sep 11, 2002 | 15.95 | 15.95 | 15.84 | 15.88 | 733 | -0.08(-0.51%) |
Sep 10, 2002 | 15.98 | 15.98 | 15.95 | 15.97 | 1,246 | -0.01(-0.09%) |
Sep 09, 2002 | 16.01 | 16.01 | 15.98 | 15.98 | 7,701 | -0.03(-0.17%) |
Sep 06, 2002 | 16.23 | 16.23 | 15.95 | 16.01 | 17,088 | -0.26(-1.59%) |
Sep 05, 2002 | 16.39 | 16.39 | 16.16 | 16.27 | 95,346 | -0.16(-1.00%) |
Sep 04, 2002 | 16.50 | 16.50 | 16.36 | 16.43 | 1,540 | -0.07(-0.41%) |
Sep 03, 2002 | 16.70 | 16.70 | 16.50 | 16.50 | 2,346 | -0.34(-2.02%) |
Aug 30, 2002 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 16.84 | 16.84 | 16.84 | 16.84 | 3,667 | +0.00(+0.00%) |
Aug 28, 2002 | 16.84 | 16.84 | 16.84 | 16.84 | 3,593 | +0.00(+0.00%) |
Aug 27, 2002 | 16.91 | 16.91 | 16.84 | 16.84 | 4,547 | -0.07(-0.40%) |
Aug 26, 2002 | 17.21 | 17.38 | 16.77 | 16.91 | 19,509 | -0.48(-2.75%) |
Aug 23, 2002 | 17.18 | 17.38 | 17.18 | 17.38 | 7,701 | +0.20(+1.19%) |
Aug 22, 2002 | 17.18 | 17.18 | 17.18 | 17.18 | 660 | -0.20(-1.18%) |
Aug 21, 2002 | 18.00 | 18.00 | 17.38 | 17.38 | 9,461 | -0.20(-1.16%) |
Aug 20, 2002 | 16.16 | 18.20 | 16.16 | 17.59 | 50,093 | +2.93(+20.00%) |
Aug 16, 2002 | 13.63 | 14.66 | 13.57 | 14.66 | 54,860 | +1.02(+7.50%) |
Aug 15, 2002 | 12.95 | 13.63 | 12.84 | 13.63 | 45,546 | +0.68(+5.26%) |
Aug 14, 2002 | 12.88 | 13.02 | 12.88 | 12.95 | 16,428 | +0.07(+0.53%) |
Aug 13, 2002 | 12.93 | 12.93 | 12.88 | 12.88 | 12,981 | -0.04(-0.32%) |
Aug 12, 2002 | 13.50 | 13.50 | 12.88 | 12.93 | 189,005 | -2.50(-16.18%) |
Aug 07, 2002 | 15.42 | 15.42 | 15.42 | 15.42 | 73 | +0.00(+0.00%) |
Aug 06, 2002 | 15.34 | 15.43 | 15.20 | 15.42 | 7,040 | -0.40(-2.50%) |
Aug 05, 2002 | 15.88 | 15.88 | 15.75 | 15.82 | 1,833 | -0.07(-0.43%) |
Aug 02, 2002 | 15.94 | 15.95 | 15.86 | 15.88 | 3,153 | -0.14(-0.85%) |