Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.95 | 18.10 | 17.93 | 18.10 | 156,523 | +0.25(+1.39%) |
Oct 30, 2002 | 17.79 | 18.14 | 17.70 | 17.85 | 203,099 | +0.09(+0.52%) |
Oct 29, 2002 | 17.90 | 17.90 | 17.56 | 17.76 | 316,682 | -0.23(-1.25%) |
Oct 28, 2002 | 18.31 | 18.41 | 17.97 | 17.98 | 110,986 | -0.09(-0.51%) |
Oct 25, 2002 | 17.99 | 18.28 | 17.96 | 18.08 | 163,968 | +0.17(+0.94%) |
Oct 24, 2002 | 17.49 | 17.93 | 17.49 | 17.91 | 134,706 | +0.39(+2.24%) |
Oct 23, 2002 | 17.67 | 17.67 | 17.38 | 17.52 | 226,300 | -0.18(-1.04%) |
Oct 22, 2002 | 17.64 | 17.70 | 17.59 | 17.70 | 195,827 | -0.01(-0.03%) |
Oct 21, 2002 | 17.83 | 17.90 | 17.68 | 17.71 | 340,403 | -0.13(-0.71%) |
Oct 18, 2002 | 18.16 | 18.16 | 17.83 | 17.83 | 204,657 | -0.10(-0.55%) |
Oct 17, 2002 | 17.81 | 18.07 | 17.79 | 17.93 | 143,191 | +0.12(+0.68%) |
Oct 16, 2002 | 17.96 | 17.96 | 17.67 | 17.81 | 325,512 | -0.23(-1.25%) |
Oct 15, 2002 | 17.56 | 18.08 | 17.56 | 18.04 | 1,766,080 | +0.45(+2.56%) |
Oct 14, 2002 | 17.63 | 17.79 | 17.56 | 17.59 | 301,618 | -0.06(-0.33%) |
Oct 11, 2002 | 17.47 | 17.93 | 17.47 | 17.64 | 466,972 | +0.14(+0.79%) |
Oct 10, 2002 | 17.00 | 17.52 | 16.72 | 17.51 | 1,159,033 | +0.33(+1.92%) |
Oct 09, 2002 | 17.73 | 17.73 | 17.18 | 17.18 | 2,510,604 | -0.61(-3.44%) |
Oct 08, 2002 | 17.97 | 17.97 | 17.47 | 17.79 | 413,643 | -0.32(-1.79%) |
Oct 07, 2002 | 18.51 | 18.54 | 18.11 | 18.11 | 306,986 | -0.35(-1.91%) |
Oct 04, 2002 | 18.77 | 18.78 | 18.42 | 18.46 | 298,848 | -0.35(-1.84%) |
Oct 03, 2002 | 18.73 | 18.84 | 18.71 | 18.81 | 134,706 | +0.04(+0.22%) |
Oct 02, 2002 | 18.94 | 18.94 | 18.73 | 18.77 | 421,781 | -0.20(-1.03%) |
Oct 01, 2002 | 19.12 | 19.15 | 18.82 | 18.97 | 680,287 | -0.18(-0.94%) |
Sep 30, 2002 | 18.78 | 19.15 | 18.72 | 19.15 | 314,085 | +0.28(+1.47%) |
Sep 27, 2002 | 19.38 | 19.38 | 18.84 | 18.87 | 430,438 | -0.51(-2.62%) |
Sep 26, 2002 | 19.28 | 19.46 | 19.23 | 19.38 | 3,393,645 | -0.23(-1.18%) |
Sep 25, 2002 | 19.69 | 19.75 | 19.53 | 19.61 | 401,177 | -0.13(-0.67%) |
Sep 24, 2002 | 19.78 | 19.78 | 19.58 | 19.74 | 87,438 | -0.10(-0.49%) |
Sep 23, 2002 | 19.89 | 19.90 | 19.64 | 19.84 | 158,774 | -0.05(-0.23%) |
Sep 20, 2002 | 19.84 | 19.98 | 19.84 | 19.89 | 123,625 | +0.05(+0.23%) |
Sep 19, 2002 | 19.93 | 19.98 | 19.81 | 19.84 | 270,799 | -0.09(-0.44%) |
Sep 18, 2002 | 19.95 | 20.01 | 19.92 | 19.93 | 305,947 | -0.03(-0.14%) |
Sep 17, 2002 | 19.84 | 19.99 | 19.81 | 19.95 | 453,640 | +0.16(+0.79%) |
Sep 16, 2002 | 20.19 | 20.26 | 19.78 | 19.80 | 359,103 | -0.38(-1.86%) |
Sep 13, 2002 | 20.20 | 20.25 | 20.10 | 20.17 | 178,166 | -0.08(-0.37%) |
Sep 12, 2002 | 20.43 | 20.43 | 20.21 | 20.25 | 93,325 | -0.22(-1.07%) |
Sep 11, 2002 | 20.47 | 20.55 | 20.45 | 20.47 | 88,130 | -0.01(-0.03%) |
Sep 10, 2002 | 20.42 | 20.59 | 20.39 | 20.47 | 147,000 | -0.06(-0.28%) |
Sep 09, 2002 | 20.61 | 20.62 | 20.43 | 20.53 | 86,226 | -0.06(-0.28%) |
Sep 06, 2002 | 20.59 | 20.71 | 20.51 | 20.59 | 6,769,975 | +0.02(+0.11%) |
Sep 05, 2002 | 20.76 | 20.76 | 20.45 | 20.57 | 128,819 | -0.20(-0.95%) |
Sep 04, 2002 | 20.62 | 20.76 | 20.60 | 20.76 | 234,092 | +0.14(+0.67%) |
Sep 03, 2002 | 20.62 | 20.64 | 20.47 | 20.62 | 266,816 | -0.08(-0.39%) |
Aug 30, 2002 | 20.40 | 20.71 | 20.38 | 20.71 | 195,654 | +0.36(+1.79%) |
Aug 29, 2002 | 20.28 | 20.38 | 20.07 | 20.34 | 104,752 | +0.00(+0.00%) |
Aug 28, 2002 | 20.21 | 20.50 | 20.21 | 20.34 | 106,137 | +0.01(+0.06%) |
Aug 27, 2002 | 20.21 | 20.36 | 20.08 | 20.33 | 109,947 | +0.12(+0.57%) |
Aug 26, 2002 | 19.98 | 20.21 | 19.86 | 20.21 | 112,371 | +0.25(+1.27%) |
Aug 23, 2002 | 19.93 | 19.98 | 19.80 | 19.96 | 86,053 | -0.01(-0.06%) |
Aug 22, 2002 | 19.98 | 20.04 | 19.78 | 19.97 | 12,449,136 | -0.01(-0.06%) |
Aug 21, 2002 | 20.04 | 20.04 | 19.87 | 19.98 | 87,784 | -0.02(-0.09%) |
Aug 20, 2002 | 19.88 | 20.13 | 19.88 | 20.00 | 169,855 | -0.21(-1.06%) |
Aug 16, 2002 | 19.64 | 20.21 | 19.46 | 20.21 | 350,445 | +0.43(+2.19%) |
Aug 15, 2002 | 19.55 | 19.78 | 19.41 | 19.78 | 246,385 | +0.17(+0.85%) |
Aug 14, 2002 | 19.58 | 19.64 | 19.38 | 19.61 | 334,343 | +0.12(+0.62%) |
Aug 13, 2002 | 19.81 | 19.98 | 19.49 | 19.49 | 200,328 | -0.26(-1.32%) |
Aug 12, 2002 | 19.43 | 19.75 | 19.38 | 19.75 | 600,467 | -0.29(-1.44%) |
Aug 07, 2002 | 19.58 | 20.04 | 19.35 | 20.04 | 185,092 | +0.43(+2.21%) |
Aug 06, 2002 | 19.49 | 19.63 | 19.32 | 19.61 | 231,148 | +0.04(+0.21%) |
Aug 05, 2002 | 19.98 | 20.01 | 19.22 | 19.57 | 536,576 | -0.47(-2.36%) |
Aug 02, 2002 | 20.33 | 20.44 | 19.82 | 20.04 | 173,318 | -0.32(-1.56%) |