Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 19.79 | 20.41 | 19.71 | 20.23 | 756,933 | +0.52(+2.63%) |
Oct 30, 2002 | 18.92 | 20.07 | 18.72 | 19.71 | 1,265,781 | +0.88(+4.70%) |
Oct 29, 2002 | 19.28 | 19.42 | 18.72 | 18.83 | 697,046 | -0.68(-3.51%) |
Oct 28, 2002 | 19.71 | 19.95 | 19.28 | 19.51 | 1,040,170 | +0.41(+2.17%) |
Oct 25, 2002 | 18.64 | 19.11 | 18.08 | 19.10 | 1,687,750 | +0.48(+2.57%) |
Oct 24, 2002 | 20.22 | 20.31 | 18.30 | 18.62 | 1,950,022 | -1.59(-7.88%) |
Oct 23, 2002 | 19.83 | 20.26 | 19.71 | 20.22 | 593,594 | +0.18(+0.91%) |
Oct 22, 2002 | 20.19 | 20.41 | 19.99 | 20.03 | 888,759 | -0.57(-2.75%) |
Oct 21, 2002 | 20.15 | 20.79 | 19.99 | 20.60 | 852,977 | +0.29(+1.41%) |
Oct 18, 2002 | 20.72 | 20.79 | 20.23 | 20.31 | 1,137,973 | -0.40(-1.92%) |
Oct 17, 2002 | 20.59 | 20.87 | 20.37 | 20.71 | 4,168,216 | +0.60(+2.97%) |
Oct 16, 2002 | 20.31 | 20.37 | 19.86 | 20.11 | 980,409 | -0.28(-1.37%) |
Oct 15, 2002 | 19.36 | 20.39 | 19.32 | 20.39 | 1,636,527 | +1.47(+7.74%) |
Oct 14, 2002 | 18.42 | 18.99 | 18.37 | 18.92 | 1,070,177 | -0.09(-0.46%) |
Oct 11, 2002 | 18.34 | 19.32 | 18.33 | 19.01 | 1,529,308 | +1.12(+6.23%) |
Oct 10, 2002 | 17.35 | 18.14 | 17.24 | 17.90 | 923,410 | +0.53(+3.07%) |
Oct 09, 2002 | 17.68 | 17.79 | 17.36 | 17.36 | 1,101,313 | -0.41(-2.33%) |
Oct 08, 2002 | 18.08 | 18.16 | 16.45 | 17.78 | 1,901,560 | -0.42(-2.32%) |
Oct 07, 2002 | 18.40 | 18.46 | 18.12 | 18.20 | 820,962 | -0.34(-1.85%) |
Oct 04, 2002 | 18.76 | 18.89 | 17.87 | 18.54 | 817,698 | -0.35(-1.86%) |
Oct 03, 2002 | 18.26 | 19.34 | 18.14 | 18.89 | 2,202,500 | +0.63(+3.45%) |
Oct 02, 2002 | 19.63 | 19.71 | 18.15 | 18.26 | 1,743,996 | -0.93(-4.85%) |
Oct 01, 2002 | 18.49 | 19.24 | 17.80 | 19.20 | 1,214,809 | +0.72(+3.88%) |
Sep 30, 2002 | 36.05 | 18.58 | 17.20 | 18.48 | 1,314,996 | +0.45(+2.52%) |
Sep 27, 2002 | 17.93 | 18.36 | 17.82 | 18.02 | 1,286,246 | +0.10(+0.53%) |
Sep 26, 2002 | 17.09 | 18.16 | 17.09 | 17.93 | 1,239,040 | +0.96(+5.63%) |
Sep 25, 2002 | 16.61 | 16.97 | 16.21 | 16.97 | 1,103,698 | +0.45(+2.70%) |
Sep 24, 2002 | 16.78 | 17.12 | 16.18 | 16.53 | 1,221,337 | -0.25(-1.52%) |
Sep 23, 2002 | 17.24 | 17.69 | 16.69 | 16.78 | 1,681,222 | +0.75(+4.67%) |
Sep 20, 2002 | 16.45 | 16.55 | 15.73 | 16.03 | 614,937 | -0.33(-2.04%) |
Sep 19, 2002 | 16.53 | 17.05 | 16.22 | 16.37 | 556,557 | -0.23(-1.39%) |
Sep 18, 2002 | 16.61 | 16.65 | 16.15 | 16.60 | 533,707 | -0.13(-0.76%) |
Sep 17, 2002 | 17.80 | 17.92 | 16.49 | 16.73 | 1,081,099 | -0.88(-4.98%) |
Sep 16, 2002 | 16.77 | 17.80 | 16.77 | 17.60 | 1,132,072 | +0.83(+4.94%) |
Sep 13, 2002 | 16.89 | 17.05 | 16.61 | 16.77 | 791,835 | -0.23(-1.36%) |
Sep 12, 2002 | 15.99 | 17.49 | 15.97 | 17.01 | 1,797,229 | +1.01(+6.32%) |
Sep 11, 2002 | 16.01 | 16.18 | 15.92 | 15.99 | 525,546 | +0.17(+1.06%) |
Sep 10, 2002 | 15.79 | 16.00 | 15.53 | 15.83 | 460,010 | -0.02(-0.15%) |
Sep 09, 2002 | 15.21 | 15.91 | 15.13 | 15.85 | 769,864 | +0.62(+4.08%) |
Sep 06, 2002 | 14.97 | 15.23 | 14.89 | 15.23 | 465,283 | +0.33(+2.19%) |
Sep 05, 2002 | 14.78 | 15.09 | 14.49 | 14.90 | 432,138 | -0.04(-0.27%) |
Sep 04, 2002 | 14.81 | 15.00 | 14.34 | 14.94 | 333,331 | +0.14(+0.91%) |
Sep 03, 2002 | 15.05 | 15.13 | 14.72 | 14.81 | 413,306 | -0.42(-2.77%) |
Aug 30, 2002 | 14.97 | 15.30 | 14.97 | 15.23 | 560,700 | +0.22(+1.43%) |
Aug 29, 2002 | 15.59 | 15.59 | 14.89 | 15.01 | 793,342 | -0.77(-4.89%) |
Aug 28, 2002 | 15.93 | 16.13 | 15.68 | 15.79 | 546,262 | -0.28(-1.74%) |
Aug 27, 2002 | 16.25 | 16.29 | 15.85 | 16.07 | 3,716,241 | -0.14(-0.88%) |
Aug 26, 2002 | 15.89 | 16.21 | 15.71 | 16.21 | 261,015 | +0.33(+2.06%) |
Aug 23, 2002 | 16.09 | 16.17 | 15.73 | 15.88 | 247,456 | -0.25(-1.58%) |
Aug 22, 2002 | 16.10 | 16.34 | 15.89 | 16.14 | 703,449 | +0.05(+0.30%) |
Aug 21, 2002 | 15.89 | 16.21 | 15.57 | 16.09 | 674,196 | +0.32(+2.02%) |
Aug 20, 2002 | 15.46 | 15.83 | 15.28 | 15.77 | 571,246 | +0.44(+2.86%) |
Aug 16, 2002 | 15.37 | 15.59 | 15.08 | 15.33 | 1,047,076 | -0.16(-1.03%) |
Aug 15, 2002 | 15.45 | 15.78 | 15.19 | 15.49 | 1,144,627 | +0.00(+0.00%) |
Aug 14, 2002 | 15.57 | 15.65 | 15.09 | 15.49 | 837,911 | -0.20(-1.27%) |
Aug 13, 2002 | 15.97 | 16.45 | 15.45 | 15.69 | 1,366,095 | +0.01(+0.05%) |
Aug 12, 2002 | 15.34 | 15.85 | 15.14 | 15.68 | 930,943 | +0.76(+5.07%) |
Aug 07, 2002 | 14.62 | 14.95 | 14.26 | 14.93 | 658,126 | +0.69(+4.81%) |
Aug 06, 2002 | 13.42 | 14.50 | 13.42 | 14.24 | 679,720 | +0.90(+6.75%) |
Aug 05, 2002 | 13.55 | 13.71 | 13.10 | 13.34 | 547,517 | -0.21(-1.53%) |
Aug 02, 2002 | 13.94 | 14.02 | 13.24 | 13.55 | 314,373 | -0.43(-3.08%) |