Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.01 | 15.56 | 15.00 | 15.20 | 88,300 | +0.11(+0.73%) |
Oct 30, 2002 | 14.51 | 15.59 | 14.40 | 15.09 | 142,200 | +0.49(+3.36%) |
Oct 29, 2002 | 14.85 | 14.85 | 14.50 | 14.60 | 91,300 | -0.21(-1.42%) |
Oct 28, 2002 | 15.30 | 15.50 | 14.81 | 14.81 | 136,000 | -0.35(-2.31%) |
Oct 25, 2002 | 15.35 | 15.39 | 14.77 | 15.16 | 97,900 | -0.03(-0.20%) |
Oct 24, 2002 | 15.50 | 16.25 | 14.90 | 15.19 | 252,200 | +0.19(+1.27%) |
Oct 23, 2002 | 13.74 | 15.24 | 13.59 | 15.00 | 185,700 | +1.27(+9.25%) |
Oct 22, 2002 | 13.80 | 14.04 | 13.60 | 13.73 | 126,800 | -0.07(-0.51%) |
Oct 21, 2002 | 14.00 | 14.05 | 13.20 | 13.80 | 229,800 | -0.18(-1.29%) |
Oct 18, 2002 | 14.40 | 14.41 | 13.80 | 13.98 | 269,500 | -0.48(-3.32%) |
Oct 17, 2002 | 13.81 | 14.59 | 13.81 | 14.46 | 132,100 | +0.66(+4.78%) |
Oct 16, 2002 | 14.32 | 14.48 | 13.54 | 13.80 | 187,200 | -1.02(-6.88%) |
Oct 15, 2002 | 15.97 | 15.97 | 14.00 | 14.82 | 220,700 | -0.55(-3.58%) |
Oct 14, 2002 | 15.24 | 15.37 | 14.37 | 15.37 | 70,100 | +0.13(+0.85%) |
Oct 11, 2002 | 15.14 | 15.50 | 14.75 | 15.24 | 98,200 | +0.50(+3.39%) |
Oct 10, 2002 | 14.00 | 14.75 | 13.69 | 14.74 | 181,700 | +0.99(+7.20%) |
Oct 09, 2002 | 14.00 | 14.25 | 13.73 | 13.75 | 110,100 | -0.49(-3.44%) |
Oct 08, 2002 | 15.70 | 15.75 | 13.85 | 14.24 | 552,800 | -1.45(-9.24%) |
Oct 07, 2002 | 16.93 | 17.00 | 15.65 | 15.69 | 179,500 | -1.03(-6.16%) |
Oct 04, 2002 | 17.17 | 17.30 | 16.40 | 16.72 | 80,600 | -0.20(-1.18%) |
Oct 03, 2002 | 17.10 | 17.85 | 16.60 | 16.92 | 57,500 | +0.05(+0.30%) |
Oct 02, 2002 | 16.07 | 17.16 | 16.01 | 16.87 | 146,500 | +0.26(+1.57%) |
Oct 01, 2002 | 17.37 | 17.60 | 15.75 | 16.61 | 163,100 | -0.39(-2.29%) |
Sep 30, 2002 | 17.81 | 17.81 | 16.50 | 17.00 | 128,700 | -1.06(-5.87%) |
Sep 27, 2002 | 19.50 | 19.51 | 18.06 | 18.06 | 49,000 | -1.19(-6.18%) |
Sep 26, 2002 | 18.56 | 19.50 | 18.55 | 19.25 | 45,100 | +0.94(+5.13%) |
Sep 25, 2002 | 18.10 | 18.40 | 17.50 | 18.31 | 76,000 | +0.45(+2.52%) |
Sep 24, 2002 | 18.50 | 18.75 | 17.86 | 17.86 | 1,020,000 | -0.79(-4.24%) |
Sep 23, 2002 | 19.47 | 19.69 | 18.49 | 18.65 | 70,300 | -0.57(-2.97%) |
Sep 20, 2002 | 20.15 | 20.15 | 18.87 | 19.22 | 103,500 | +0.55(+2.95%) |
Sep 19, 2002 | 18.89 | 19.29 | 18.29 | 18.67 | 97,100 | -0.47(-2.46%) |
Sep 18, 2002 | 20.02 | 20.02 | 18.90 | 19.14 | 78,200 | -0.87(-4.35%) |
Sep 17, 2002 | 21.01 | 21.48 | 20.01 | 20.01 | 122,700 | -1.11(-5.26%) |
Sep 16, 2002 | 20.50 | 21.37 | 20.23 | 21.12 | 50,500 | +0.56(+2.72%) |
Sep 13, 2002 | 21.00 | 21.12 | 20.50 | 20.56 | 36,600 | -0.31(-1.49%) |
Sep 12, 2002 | 21.23 | 21.75 | 20.87 | 20.87 | 36,800 | -0.36(-1.70%) |
Sep 11, 2002 | 21.37 | 22.44 | 21.22 | 21.23 | 52,000 | +0.11(+0.52%) |
Sep 10, 2002 | 21.99 | 22.00 | 21.03 | 21.12 | 66,700 | -0.74(-3.39%) |
Sep 09, 2002 | 20.49 | 21.99 | 20.10 | 21.86 | 89,400 | +1.13(+5.45%) |
Sep 06, 2002 | 20.35 | 21.05 | 20.10 | 20.73 | 48,500 | +0.63(+3.13%) |
Sep 05, 2002 | 20.00 | 20.68 | 19.90 | 20.10 | 47,400 | -0.15(-0.74%) |
Sep 04, 2002 | 20.05 | 20.44 | 19.45 | 20.25 | 111,600 | +0.10(+0.50%) |
Sep 03, 2002 | 20.67 | 20.75 | 19.73 | 20.15 | 74,200 | -0.87(-4.14%) |
Aug 30, 2002 | 21.75 | 21.75 | 21.01 | 21.02 | 49,400 | -0.52(-2.41%) |
Aug 29, 2002 | 21.41 | 21.60 | 20.40 | 21.54 | 108,000 | -0.07(-0.32%) |
Aug 28, 2002 | 21.70 | 21.89 | 21.35 | 21.61 | 59,200 | -0.34(-1.55%) |
Aug 27, 2002 | 22.34 | 22.80 | 21.80 | 21.95 | 83,800 | -0.15(-0.68%) |
Aug 26, 2002 | 21.52 | 22.10 | 21.01 | 22.10 | 113,200 | +0.59(+2.74%) |
Aug 23, 2002 | 21.70 | 21.90 | 21.40 | 21.51 | 70,400 | -0.49(-2.23%) |
Aug 22, 2002 | 22.50 | 22.50 | 21.55 | 22.00 | 110,100 | -0.75(-3.30%) |
Aug 21, 2002 | 22.37 | 22.95 | 22.12 | 22.75 | 72,200 | +0.75(+3.41%) |
Aug 20, 2002 | 23.34 | 23.34 | 22.00 | 22.00 | 93,200 | +0.57(+2.66%) |
Aug 16, 2002 | 21.11 | 21.50 | 20.85 | 21.43 | 39,700 | +0.43(+2.05%) |
Aug 15, 2002 | 21.53 | 21.55 | 20.95 | 21.00 | 63,200 | -0.05(-0.24%) |
Aug 14, 2002 | 20.38 | 21.10 | 19.94 | 21.05 | 54,800 | +1.04(+5.20%) |
Aug 13, 2002 | 20.85 | 21.12 | 20.01 | 20.01 | 83,400 | -0.72(-3.47%) |
Aug 12, 2002 | 20.70 | 21.25 | 20.20 | 20.73 | 67,300 | +0.63(+3.13%) |
Aug 07, 2002 | 20.25 | 20.25 | 18.75 | 20.10 | 50,900 | +0.36(+1.82%) |
Aug 06, 2002 | 20.00 | 20.50 | 19.37 | 19.74 | 120,900 | -0.01(-0.05%) |
Aug 05, 2002 | 20.37 | 20.37 | 19.75 | 19.75 | 106,300 | -0.25(-1.25%) |
Aug 02, 2002 | 20.91 | 21.14 | 20.00 | 20.00 | 81,400 | -0.62(-3.01%) |