Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.32 | 17.47 | 16.97 | 17.33 | 132,048 | +0.11(+0.65%) |
Oct 30, 2002 | 16.74 | 17.22 | 16.67 | 17.22 | 129,294 | +0.22(+1.27%) |
Oct 29, 2002 | 17.39 | 17.39 | 16.49 | 17.00 | 182,762 | -0.43(-2.48%) |
Oct 28, 2002 | 17.56 | 17.63 | 17.28 | 17.44 | 163,967 | +0.03(+0.18%) |
Oct 25, 2002 | 16.91 | 17.45 | 16.79 | 17.40 | 146,792 | +0.43(+2.55%) |
Oct 24, 2002 | 17.28 | 17.46 | 16.85 | 16.97 | 339,114 | -0.31(-1.79%) |
Oct 23, 2002 | 17.10 | 17.32 | 16.84 | 17.28 | 282,244 | -0.78(-4.34%) |
Oct 22, 2002 | 17.84 | 18.13 | 17.78 | 18.07 | 12,297,553 | -0.08(-0.44%) |
Oct 21, 2002 | 17.60 | 18.15 | 17.37 | 18.15 | 151,653 | +0.46(+2.62%) |
Oct 18, 2002 | 17.74 | 17.86 | 17.32 | 17.68 | 182,438 | -0.65(-3.54%) |
Oct 17, 2002 | 18.32 | 18.52 | 18.07 | 18.33 | 194,589 | +0.95(+5.47%) |
Oct 16, 2002 | 17.27 | 17.68 | 17.27 | 17.38 | 100,616 | -0.26(-1.47%) |
Oct 15, 2002 | 17.16 | 17.74 | 16.97 | 17.64 | 221,971 | +1.10(+6.64%) |
Oct 14, 2002 | 16.20 | 16.66 | 15.99 | 16.54 | 159,268 | -0.25(-1.47%) |
Oct 11, 2002 | 16.51 | 17.02 | 16.36 | 16.79 | 184,868 | +1.23(+7.94%) |
Oct 10, 2002 | 14.94 | 15.89 | 14.94 | 15.55 | 189,567 | +0.56(+3.70%) |
Oct 09, 2002 | 14.87 | 15.16 | 14.70 | 15.00 | 137,233 | -0.46(-2.99%) |
Oct 08, 2002 | 15.49 | 15.62 | 14.84 | 15.46 | 205,445 | +0.30(+2.00%) |
Oct 07, 2002 | 15.74 | 15.87 | 15.13 | 15.16 | 273,981 | +0.12(+0.82%) |
Oct 04, 2002 | 15.16 | 15.29 | 14.87 | 15.03 | 184,706 | -0.55(-3.52%) |
Oct 03, 2002 | 15.83 | 16.16 | 15.36 | 15.58 | 428,227 | -0.41(-2.55%) |
Oct 02, 2002 | 15.86 | 16.37 | 15.74 | 15.99 | 249,353 | -0.03(-0.19%) |
Oct 01, 2002 | 15.20 | 16.02 | 15.14 | 16.02 | 277,545 | +1.35(+9.21%) |
Sep 30, 2002 | 14.32 | 14.95 | 14.00 | 14.67 | 199,450 | -0.02(-0.17%) |
Sep 27, 2002 | 15.19 | 15.40 | 14.60 | 14.70 | 179,683 | -0.40(-2.62%) |
Sep 26, 2002 | 14.84 | 15.28 | 14.84 | 15.09 | 190,377 | +0.64(+4.40%) |
Sep 25, 2002 | 14.97 | 14.97 | 14.09 | 14.45 | 394,202 | +0.69(+5.02%) |
Sep 24, 2002 | 13.29 | 13.96 | 13.19 | 13.76 | 232,827 | -0.74(-5.11%) |
Sep 23, 2002 | 14.57 | 14.68 | 13.99 | 14.50 | 488,985 | -1.11(-7.11%) |
Sep 20, 2002 | 15.74 | 15.77 | 15.21 | 15.62 | 176,119 | +0.43(+2.85%) |
Sep 19, 2002 | 15.36 | 15.77 | 15.08 | 15.18 | 842,520 | -0.74(-4.65%) |
Sep 18, 2002 | 16.11 | 16.14 | 15.65 | 15.92 | 213,060 | -0.91(-5.42%) |
Sep 17, 2002 | 16.91 | 17.10 | 16.66 | 16.84 | 156,838 | -0.01(-0.07%) |
Sep 16, 2002 | 16.79 | 16.97 | 16.62 | 16.85 | 53,467 | +0.09(+0.55%) |
Sep 13, 2002 | 16.66 | 17.06 | 16.48 | 16.76 | 32,404 | -0.19(-1.09%) |
Sep 12, 2002 | 17.35 | 17.40 | 16.88 | 16.94 | 293,909 | -0.40(-2.31%) |
Sep 11, 2002 | 17.16 | 17.53 | 17.16 | 17.34 | 356,450 | +0.25(+1.44%) |
Sep 10, 2002 | 17.19 | 17.48 | 16.97 | 17.10 | 1,284,195 | -0.06(-0.36%) |
Sep 09, 2002 | 16.57 | 17.17 | 16.56 | 17.16 | 72,748 | +0.19(+1.09%) |
Sep 06, 2002 | 16.97 | 17.16 | 16.78 | 16.97 | 103,046 | +0.37(+2.23%) |
Sep 05, 2002 | 16.36 | 16.79 | 16.33 | 16.60 | 114,064 | -0.40(-2.36%) |
Sep 04, 2002 | 16.91 | 17.13 | 16.56 | 17.00 | 160,402 | +0.33(+1.96%) |
Sep 03, 2002 | 16.94 | 17.02 | 16.57 | 16.68 | 150,843 | -1.16(-6.51%) |
Aug 30, 2002 | 17.40 | 18.00 | 17.40 | 17.84 | 88,302 | +0.12(+0.70%) |
Aug 29, 2002 | 17.62 | 17.84 | 17.40 | 17.71 | 80,687 | -0.19(-1.03%) |
Aug 28, 2002 | 18.18 | 18.36 | 17.71 | 17.90 | 60,434 | -0.23(-1.29%) |
Aug 27, 2002 | 18.52 | 18.55 | 18.10 | 18.13 | 82,631 | -0.07(-0.41%) |
Aug 26, 2002 | 18.30 | 18.30 | 17.86 | 18.21 | 55,573 | +0.06(+0.34%) |
Aug 23, 2002 | 18.11 | 18.21 | 17.89 | 18.15 | 60,920 | -0.36(-1.93%) |
Aug 22, 2002 | 18.31 | 18.70 | 18.15 | 18.50 | 101,750 | +0.27(+1.49%) |
Aug 21, 2002 | 18.27 | 18.36 | 17.90 | 18.23 | 179,035 | +0.73(+4.20%) |
Aug 20, 2002 | 18.05 | 18.20 | 17.50 | 17.50 | 82,145 | +0.20(+1.14%) |
Aug 16, 2002 | 17.44 | 17.76 | 17.28 | 17.30 | 74,368 | -0.07(-0.43%) |
Aug 15, 2002 | 17.65 | 17.71 | 17.18 | 17.37 | 132,372 | -0.52(-2.93%) |
Aug 14, 2002 | 16.76 | 17.90 | 16.57 | 17.90 | 91,543 | +1.02(+6.07%) |
Aug 13, 2002 | 16.78 | 17.40 | 16.72 | 16.87 | 79,391 | -0.12(-0.69%) |
Aug 12, 2002 | 17.13 | 17.25 | 16.91 | 16.99 | 76,312 | +0.02(+0.11%) |
Aug 07, 2002 | 16.82 | 17.00 | 16.63 | 16.97 | 95,431 | +0.33(+1.97%) |
Aug 06, 2002 | 16.00 | 16.84 | 16.00 | 16.65 | 168,666 | +1.07(+6.85%) |
Aug 05, 2002 | 16.36 | 16.39 | 15.50 | 15.58 | 487,689 | -1.49(-8.72%) |
Aug 02, 2002 | 16.84 | 17.07 | 16.42 | 17.07 | 209,819 | -0.55(-3.12%) |