Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.79 | 15.16 | 14.79 | 14.82 | 250,687 | +0.03(+0.18%) |
Oct 30, 2002 | 16.02 | 16.02 | 14.37 | 14.79 | 665,875 | -1.22(-7.64%) |
Oct 29, 2002 | 15.49 | 16.02 | 15.49 | 16.02 | 88,041 | +0.56(+3.64%) |
Oct 28, 2002 | 15.64 | 15.78 | 15.40 | 15.45 | 96,382 | -0.12(-0.75%) |
Oct 25, 2002 | 15.49 | 15.75 | 15.44 | 15.57 | 67,189 | +0.06(+0.42%) |
Oct 24, 2002 | 15.44 | 15.67 | 15.38 | 15.51 | 60,393 | +0.08(+0.55%) |
Oct 23, 2002 | 15.57 | 15.64 | 15.26 | 15.42 | 100,398 | -0.21(-1.37%) |
Oct 22, 2002 | 15.41 | 15.85 | 15.41 | 15.64 | 61,474 | +0.23(+1.51%) |
Oct 21, 2002 | 14.89 | 15.41 | 14.86 | 15.40 | 74,140 | +0.60(+4.07%) |
Oct 18, 2002 | 14.76 | 14.89 | 14.72 | 14.80 | 36,452 | +0.08(+0.57%) |
Oct 17, 2002 | 14.73 | 14.85 | 14.47 | 14.72 | 169,287 | +0.08(+0.57%) |
Oct 16, 2002 | 14.81 | 14.81 | 14.53 | 14.63 | 81,091 | -0.08(-0.57%) |
Oct 15, 2002 | 14.64 | 14.99 | 14.57 | 14.72 | 112,601 | +0.15(+1.02%) |
Oct 14, 2002 | 14.18 | 14.58 | 14.17 | 14.57 | 116,308 | +0.32(+2.27%) |
Oct 11, 2002 | 14.17 | 14.57 | 14.17 | 14.24 | 201,724 | +0.14(+1.01%) |
Oct 10, 2002 | 14.19 | 14.21 | 13.65 | 14.10 | 179,018 | -0.35(-2.42%) |
Oct 09, 2002 | 15.02 | 15.02 | 14.45 | 14.45 | 71,669 | -0.76(-5.02%) |
Oct 08, 2002 | 15.02 | 15.21 | 14.97 | 15.21 | 57,150 | +0.23(+1.51%) |
Oct 07, 2002 | 15.58 | 15.60 | 14.96 | 14.99 | 82,481 | -0.53(-3.42%) |
Oct 04, 2002 | 15.67 | 15.77 | 15.31 | 15.52 | 75,839 | -0.18(-1.15%) |
Oct 03, 2002 | 15.76 | 15.96 | 15.61 | 15.70 | 51,743 | -0.11(-0.70%) |
Oct 02, 2002 | 15.89 | 16.17 | 15.71 | 15.81 | 99,008 | -0.15(-0.93%) |
Oct 01, 2002 | 15.60 | 15.96 | 15.23 | 15.96 | 119,397 | +0.36(+2.28%) |
Sep 30, 2002 | 15.92 | 15.92 | 15.51 | 15.60 | 101,479 | -0.32(-1.99%) |
Sep 27, 2002 | 16.38 | 16.52 | 15.92 | 15.92 | 91,440 | -0.52(-3.19%) |
Sep 26, 2002 | 16.19 | 16.51 | 16.12 | 16.44 | 109,820 | +0.36(+2.21%) |
Sep 25, 2002 | 15.31 | 16.09 | 15.31 | 16.09 | 126,347 | +0.78(+5.07%) |
Sep 24, 2002 | 15.41 | 15.51 | 15.31 | 15.31 | 63,946 | -0.10(-0.63%) |
Sep 23, 2002 | 15.65 | 15.69 | 15.41 | 15.41 | 104,414 | -0.14(-0.92%) |
Sep 20, 2002 | 15.54 | 15.60 | 15.31 | 15.55 | 169,905 | +0.01(+0.08%) |
Sep 19, 2002 | 15.65 | 16.04 | 15.54 | 15.54 | 49,735 | -0.14(-0.87%) |
Sep 18, 2002 | 15.85 | 15.87 | 15.54 | 15.67 | 134,688 | -0.24(-1.51%) |
Sep 17, 2002 | 15.89 | 16.19 | 15.89 | 15.91 | 125,266 | +0.03(+0.16%) |
Sep 16, 2002 | 15.95 | 16.04 | 15.82 | 15.89 | 77,075 | -0.07(-0.45%) |
Sep 13, 2002 | 15.80 | 16.02 | 15.60 | 15.96 | 53,288 | +0.16(+1.02%) |
Sep 12, 2002 | 16.06 | 16.06 | 15.73 | 15.80 | 113,373 | -0.26(-1.61%) |
Sep 11, 2002 | 16.38 | 16.46 | 16.06 | 16.06 | 45,411 | -0.23(-1.43%) |
Sep 10, 2002 | 16.19 | 16.32 | 16.09 | 16.29 | 85,416 | +0.04(+0.24%) |
Sep 09, 2002 | 16.35 | 16.44 | 16.12 | 16.25 | 42,013 | -0.09(-0.55%) |
Sep 06, 2002 | 16.01 | 16.35 | 15.86 | 16.34 | 125,266 | +0.34(+2.10%) |
Sep 05, 2002 | 16.10 | 16.18 | 15.80 | 16.00 | 87,887 | -0.12(-0.72%) |
Sep 04, 2002 | 15.61 | 16.17 | 15.47 | 16.12 | 106,268 | +0.52(+3.32%) |
Sep 03, 2002 | 15.99 | 15.99 | 15.57 | 15.60 | 124,031 | -0.43(-2.71%) |
Aug 30, 2002 | 15.98 | 16.25 | 15.98 | 16.04 | 67,498 | +0.04(+0.24%) |
Aug 29, 2002 | 15.89 | 16.19 | 15.86 | 16.00 | 52,979 | +0.04(+0.24%) |
Aug 28, 2002 | 15.88 | 16.00 | 15.86 | 15.96 | 1,143,000 | +0.06(+0.41%) |
Aug 27, 2002 | 16.19 | 16.32 | 15.89 | 15.89 | 77,229 | -0.28(-1.76%) |
Aug 26, 2002 | 16.32 | 16.33 | 16.02 | 16.18 | 89,741 | -0.08(-0.48%) |
Aug 23, 2002 | 16.29 | 16.37 | 16.25 | 16.26 | 71,823 | -0.10(-0.59%) |
Aug 22, 2002 | 16.44 | 16.50 | 16.35 | 16.35 | 38,305 | -0.09(-0.55%) |
Aug 21, 2002 | 16.32 | 16.44 | 16.11 | 16.44 | 66,880 | +0.16(+0.99%) |
Aug 20, 2002 | 16.50 | 16.50 | 16.26 | 16.28 | 71,051 | -0.19(-1.18%) |
Aug 16, 2002 | 16.44 | 16.57 | 16.38 | 16.48 | 96,228 | +0.03(+0.20%) |
Aug 15, 2002 | 16.43 | 16.67 | 16.41 | 16.44 | 121,096 | +0.07(+0.43%) |
Aug 14, 2002 | 16.04 | 16.38 | 15.99 | 16.37 | 68,271 | +0.34(+2.14%) |
Aug 13, 2002 | 16.40 | 16.41 | 15.92 | 16.03 | 87,424 | -0.39(-2.37%) |
Aug 12, 2002 | 16.20 | 16.44 | 16.04 | 16.42 | 156,621 | -0.09(-0.55%) |
Aug 07, 2002 | 16.25 | 16.51 | 16.09 | 16.51 | 183,343 | +0.28(+1.76%) |
Aug 06, 2002 | 15.90 | 16.32 | 15.90 | 16.22 | 162,800 | +0.45(+2.87%) |
Aug 05, 2002 | 15.93 | 15.93 | 15.47 | 15.77 | 305,521 | -0.14(-0.90%) |
Aug 02, 2002 | 16.74 | 16.74 | 15.70 | 15.91 | 278,953 | -0.89(-5.32%) |