Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.31 | 15.48 | 15.24 | 15.25 | 854,156 | -0.06(-0.41%) |
Oct 30, 2002 | 15.27 | 15.39 | 15.16 | 15.31 | 358,287 | +0.10(+0.68%) |
Oct 29, 2002 | 15.42 | 15.42 | 15.12 | 15.21 | 579,717 | -0.32(-2.03%) |
Oct 28, 2002 | 15.77 | 15.82 | 15.48 | 15.53 | 508,879 | -0.10(-0.64%) |
Oct 25, 2002 | 15.34 | 15.66 | 15.29 | 15.63 | 578,995 | +0.33(+2.14%) |
Oct 24, 2002 | 14.84 | 15.34 | 14.84 | 15.30 | 444,064 | +0.44(+2.99%) |
Oct 23, 2002 | 15.07 | 15.07 | 14.56 | 14.85 | 467,436 | -0.17(-1.13%) |
Oct 22, 2002 | 15.37 | 15.37 | 14.98 | 15.02 | 424,066 | -0.34(-2.24%) |
Oct 21, 2002 | 15.66 | 15.66 | 15.27 | 15.37 | 507,674 | +0.01(+0.08%) |
Oct 18, 2002 | 15.52 | 15.61 | 15.31 | 15.36 | 510,325 | -0.05(-0.30%) |
Oct 17, 2002 | 15.36 | 15.53 | 15.33 | 15.40 | 547,912 | +0.19(+1.23%) |
Oct 16, 2002 | 15.36 | 15.38 | 15.11 | 15.21 | 444,787 | -0.06(-0.38%) |
Oct 15, 2002 | 15.09 | 15.48 | 15.09 | 15.27 | 1,855,289 | +0.39(+2.65%) |
Oct 14, 2002 | 15.32 | 15.32 | 14.84 | 14.88 | 751,753 | -0.46(-2.98%) |
Oct 11, 2002 | 15.31 | 15.69 | 15.30 | 15.34 | 1,383,757 | +0.12(+0.82%) |
Oct 10, 2002 | 14.65 | 15.21 | 14.48 | 15.21 | 884,274 | +0.45(+3.07%) |
Oct 09, 2002 | 14.88 | 14.95 | 14.59 | 14.76 | 1,481,822 | -0.19(-1.25%) |
Oct 08, 2002 | 15.15 | 15.23 | 14.60 | 14.95 | 1,507,362 | -0.01(-0.08%) |
Oct 07, 2002 | 15.36 | 15.41 | 14.91 | 14.96 | 3,084,118 | -0.40(-2.59%) |
Oct 04, 2002 | 15.79 | 15.82 | 15.36 | 15.36 | 1,576,996 | -0.42(-2.68%) |
Oct 03, 2002 | 15.94 | 15.94 | 15.73 | 15.78 | 661,639 | -0.20(-1.25%) |
Oct 02, 2002 | 16.36 | 16.36 | 15.90 | 15.98 | 622,606 | -0.29(-1.81%) |
Oct 01, 2002 | 16.40 | 16.46 | 15.97 | 16.27 | 740,670 | -0.10(-0.61%) |
Sep 30, 2002 | 16.60 | 16.60 | 16.29 | 16.37 | 993,905 | -0.23(-1.38%) |
Sep 27, 2002 | 16.89 | 16.91 | 16.60 | 16.60 | 568,875 | -0.21(-1.26%) |
Sep 26, 2002 | 16.76 | 16.83 | 16.61 | 16.81 | 385,996 | +0.16(+0.95%) |
Sep 25, 2002 | 16.85 | 16.87 | 16.51 | 16.66 | 421,897 | -0.10(-0.59%) |
Sep 24, 2002 | 16.85 | 16.86 | 16.72 | 16.75 | 767,897 | -0.10(-0.59%) |
Sep 23, 2002 | 16.97 | 17.10 | 16.81 | 16.85 | 301,665 | -0.14(-0.83%) |
Sep 20, 2002 | 16.79 | 17.02 | 16.73 | 17.00 | 465,509 | +0.21(+1.24%) |
Sep 19, 2002 | 17.00 | 17.00 | 16.75 | 16.79 | 606,462 | -0.22(-1.27%) |
Sep 18, 2002 | 17.10 | 17.12 | 16.98 | 17.00 | 1,941,307 | -0.01(-0.07%) |
Sep 17, 2002 | 17.06 | 17.10 | 16.97 | 17.02 | 627,907 | -0.02(-0.12%) |
Sep 16, 2002 | 17.02 | 17.05 | 16.91 | 17.04 | 27,684,780 | +0.02(+0.12%) |
Sep 13, 2002 | 16.89 | 17.02 | 16.83 | 17.02 | 947,643 | +0.13(+0.76%) |
Sep 12, 2002 | 16.97 | 16.98 | 16.80 | 16.89 | 584,295 | -0.07(-0.44%) |
Sep 11, 2002 | 17.02 | 17.04 | 16.96 | 16.96 | 877,528 | -0.04(-0.22%) |
Sep 10, 2002 | 17.16 | 17.19 | 16.97 | 17.00 | 1,762,284 | -0.06(-0.34%) |
Sep 09, 2002 | 16.89 | 17.06 | 16.87 | 17.06 | 568,634 | +0.09(+0.51%) |
Sep 06, 2002 | 16.95 | 17.06 | 16.83 | 16.97 | 349,372 | +0.08(+0.47%) |
Sep 05, 2002 | 16.99 | 17.00 | 16.85 | 16.89 | 298,533 | -0.10(-0.56%) |
Sep 04, 2002 | 17.01 | 17.12 | 16.85 | 16.99 | 362,383 | +0.05(+0.32%) |
Sep 03, 2002 | 17.10 | 17.10 | 16.85 | 16.93 | 836,808 | -0.22(-1.26%) |
Aug 30, 2002 | 16.87 | 17.22 | 16.85 | 17.15 | 641,641 | +0.34(+2.02%) |
Aug 29, 2002 | 16.83 | 16.97 | 16.74 | 16.81 | 728,381 | -0.09(-0.54%) |
Aug 28, 2002 | 16.68 | 16.91 | 16.60 | 16.90 | 979,207 | +0.17(+1.02%) |
Aug 27, 2002 | 16.80 | 16.80 | 16.69 | 16.73 | 420,211 | +0.00(+0.00%) |
Aug 26, 2002 | 16.60 | 16.73 | 16.41 | 16.73 | 215,165 | +0.23(+1.41%) |
Aug 23, 2002 | 16.25 | 16.52 | 16.23 | 16.50 | 379,973 | +0.18(+1.12%) |
Aug 22, 2002 | 16.54 | 16.62 | 16.23 | 16.31 | 289,136 | -0.20(-1.23%) |
Aug 21, 2002 | 16.49 | 16.57 | 16.44 | 16.52 | 328,410 | +0.02(+0.15%) |
Aug 20, 2002 | 16.56 | 16.58 | 16.42 | 16.49 | 606,703 | -0.22(-1.32%) |
Aug 16, 2002 | 16.33 | 16.71 | 16.27 | 16.71 | 650,074 | +0.44(+2.73%) |
Aug 15, 2002 | 16.19 | 16.27 | 16.02 | 16.27 | 556,586 | +0.17(+1.03%) |
Aug 14, 2002 | 16.08 | 16.14 | 15.87 | 16.10 | 798,256 | +0.12(+0.78%) |
Aug 13, 2002 | 15.96 | 16.21 | 15.90 | 15.98 | 837,289 | +0.10(+0.60%) |
Aug 12, 2002 | 15.90 | 15.94 | 15.68 | 15.88 | 1,078,959 | -0.63(-3.84%) |
Aug 07, 2002 | 16.44 | 16.54 | 16.13 | 16.52 | 771,029 | +0.15(+0.89%) |
Aug 06, 2002 | 16.01 | 16.37 | 15.73 | 16.37 | 1,143,533 | +0.46(+2.87%) |
Aug 05, 2002 | 16.51 | 16.55 | 15.83 | 15.92 | 1,125,944 | -0.56(-3.38%) |
Aug 02, 2002 | 17.02 | 17.13 | 16.02 | 16.47 | 2,260,803 | -0.58(-3.41%) |