Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.66 | 15.70 | 15.20 | 15.36 | 365,697 | -0.31(-2.01%) |
Oct 30, 2002 | 15.42 | 15.71 | 15.36 | 15.68 | 377,199 | +0.21(+1.39%) |
Oct 29, 2002 | 15.58 | 15.62 | 15.20 | 15.46 | 814,154 | -0.13(-0.82%) |
Oct 28, 2002 | 15.84 | 15.93 | 15.40 | 15.59 | 627,720 | -0.25(-1.56%) |
Oct 25, 2002 | 15.60 | 15.84 | 15.30 | 15.84 | 584,996 | +0.24(+1.55%) |
Oct 24, 2002 | 15.85 | 15.97 | 15.57 | 15.60 | 678,063 | -0.29(-1.81%) |
Oct 23, 2002 | 15.60 | 16.03 | 15.48 | 15.88 | 981,616 | +0.61(+3.99%) |
Oct 22, 2002 | 15.72 | 15.72 | 15.12 | 15.28 | 788,908 | -0.44(-2.81%) |
Oct 21, 2002 | 15.86 | 15.90 | 15.59 | 15.72 | 1,558,097 | -0.21(-1.34%) |
Oct 18, 2002 | 16.09 | 16.09 | 15.70 | 15.93 | 5,228,514 | -0.17(-1.04%) |
Oct 17, 2002 | 15.66 | 16.10 | 15.66 | 16.10 | 351,804 | +0.56(+3.62%) |
Oct 16, 2002 | 16.30 | 16.30 | 15.50 | 15.54 | 394,976 | -0.72(-4.41%) |
Oct 15, 2002 | 16.07 | 16.47 | 16.07 | 16.25 | 730,946 | +0.60(+3.81%) |
Oct 14, 2002 | 15.84 | 15.93 | 15.59 | 15.66 | 346,426 | -0.09(-0.55%) |
Oct 11, 2002 | 15.05 | 16.09 | 14.93 | 15.74 | 691,657 | +0.70(+4.63%) |
Oct 10, 2002 | 14.61 | 15.40 | 14.57 | 15.05 | 831,483 | +0.54(+3.69%) |
Oct 09, 2002 | 15.22 | 15.22 | 14.51 | 14.51 | 421,866 | -0.70(-4.62%) |
Oct 08, 2002 | 14.38 | 15.30 | 14.33 | 15.22 | 648,634 | +0.96(+6.76%) |
Oct 07, 2002 | 15.46 | 15.46 | 14.20 | 14.25 | 1,348,657 | -1.12(-7.31%) |
Oct 04, 2002 | 15.83 | 15.97 | 15.15 | 15.38 | 413,500 | -0.35(-2.25%) |
Oct 03, 2002 | 15.63 | 16.05 | 15.40 | 15.73 | 924,998 | +0.00(+0.00%) |
Oct 02, 2002 | 16.50 | 16.51 | 15.72 | 15.73 | 984,753 | -1.01(-6.04%) |
Oct 01, 2002 | 16.47 | 16.78 | 16.33 | 16.74 | 736,921 | +0.05(+0.32%) |
Sep 30, 2002 | 16.41 | 16.75 | 16.20 | 16.69 | 408,122 | +0.00(+0.00%) |
Sep 27, 2002 | 17.22 | 17.22 | 16.68 | 16.69 | 543,167 | -0.53(-3.07%) |
Sep 26, 2002 | 16.80 | 17.23 | 16.77 | 17.22 | 529,125 | +0.42(+2.51%) |
Sep 25, 2002 | 16.17 | 16.80 | 16.17 | 16.80 | 559,749 | +0.65(+4.02%) |
Sep 24, 2002 | 16.37 | 16.48 | 16.07 | 16.15 | 863,302 | -0.53(-3.17%) |
Sep 23, 2002 | 16.97 | 17.42 | 16.67 | 16.67 | 500,592 | -0.45(-2.62%) |
Sep 20, 2002 | 17.02 | 17.36 | 17.02 | 17.12 | 481,322 | +0.01(+0.04%) |
Sep 19, 2002 | 17.40 | 17.57 | 17.12 | 17.12 | 2,046,589 | -0.37(-2.11%) |
Sep 18, 2002 | 17.75 | 17.75 | 17.46 | 17.48 | 618,309 | -0.27(-1.51%) |
Sep 17, 2002 | 17.69 | 17.89 | 17.64 | 17.75 | 586,938 | +0.19(+1.07%) |
Sep 16, 2002 | 17.54 | 17.63 | 17.47 | 17.57 | 461,154 | -0.05(-0.27%) |
Sep 13, 2002 | 17.68 | 17.68 | 17.31 | 17.61 | 369,880 | -0.07(-0.38%) |
Sep 12, 2002 | 17.81 | 17.81 | 17.57 | 17.68 | 355,538 | -0.29(-1.60%) |
Sep 11, 2002 | 18.07 | 18.11 | 17.92 | 17.97 | 293,244 | +0.03(+0.15%) |
Sep 10, 2002 | 17.67 | 17.97 | 17.61 | 17.94 | 546,454 | +0.23(+1.32%) |
Sep 09, 2002 | 17.37 | 17.85 | 17.30 | 17.71 | 390,495 | +0.23(+1.34%) |
Sep 06, 2002 | 17.19 | 17.48 | 17.12 | 17.47 | 422,613 | +0.41(+2.43%) |
Sep 05, 2002 | 17.14 | 17.26 | 16.94 | 17.06 | 404,687 | -0.34(-1.96%) |
Sep 04, 2002 | 16.94 | 17.45 | 16.90 | 17.40 | 331,039 | +0.54(+3.22%) |
Sep 03, 2002 | 17.50 | 17.52 | 16.83 | 16.86 | 460,408 | -0.64(-3.67%) |
Aug 30, 2002 | 17.09 | 17.73 | 17.09 | 17.50 | 547,201 | +0.44(+2.55%) |
Aug 29, 2002 | 17.10 | 17.40 | 16.97 | 17.06 | 844,629 | -0.33(-1.89%) |
Aug 28, 2002 | 17.74 | 17.77 | 17.32 | 17.39 | 694,496 | -0.39(-2.18%) |
Aug 27, 2002 | 18.34 | 18.40 | 17.74 | 17.78 | 29,877 | -0.50(-2.71%) |
Aug 26, 2002 | 18.11 | 18.35 | 17.81 | 18.27 | 382,129 | +0.17(+0.96%) |
Aug 23, 2002 | 18.48 | 18.58 | 18.10 | 18.10 | 328,201 | -0.64(-3.39%) |
Aug 22, 2002 | 18.70 | 19.08 | 18.48 | 18.74 | 119,508 | +0.20(+1.08%) |
Aug 21, 2002 | 18.23 | 18.73 | 18.11 | 18.54 | 616,964 | +0.29(+1.58%) |
Aug 20, 2002 | 18.37 | 18.46 | 18.08 | 18.25 | 263,367 | +0.27(+1.53%) |
Aug 16, 2002 | 18.14 | 18.18 | 17.89 | 17.97 | 468,474 | -0.10(-0.56%) |
Aug 15, 2002 | 17.81 | 18.34 | 17.70 | 18.07 | 1,062,732 | +0.29(+1.66%) |
Aug 14, 2002 | 17.33 | 17.81 | 17.03 | 17.78 | 564,231 | +0.45(+2.59%) |
Aug 13, 2002 | 17.74 | 17.91 | 17.32 | 17.33 | 652,817 | -0.55(-3.07%) |
Aug 12, 2002 | 17.81 | 17.99 | 17.40 | 17.88 | 431,427 | +0.84(+4.95%) |
Aug 07, 2002 | 17.17 | 17.26 | 16.70 | 17.04 | 776,807 | +0.03(+0.20%) |
Aug 06, 2002 | 33.47 | 17.28 | 16.82 | 17.00 | 769,637 | +0.27(+1.60%) |
Aug 05, 2002 | 16.94 | 17.14 | 16.63 | 16.74 | 789,356 | -0.27(-1.57%) |
Aug 02, 2002 | 17.27 | 17.27 | 16.77 | 17.00 | 745,735 | -0.39(-2.27%) |