Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.57 | 18.11 | 17.57 | 17.92 | 1,012,943 | +0.35(+1.98%) |
Oct 30, 2002 | 17.67 | 17.73 | 17.39 | 17.57 | 591,031 | -0.06(-0.32%) |
Oct 29, 2002 | 17.92 | 17.92 | 17.52 | 17.63 | 366,291 | -0.29(-1.63%) |
Oct 28, 2002 | 18.20 | 18.30 | 17.89 | 17.92 | 622,307 | -0.13(-0.72%) |
Oct 25, 2002 | 17.74 | 18.09 | 17.70 | 18.05 | 271,977 | +0.37(+2.11%) |
Oct 24, 2002 | 17.40 | 17.68 | 17.40 | 17.68 | 286,971 | +0.37(+2.11%) |
Oct 23, 2002 | 17.69 | 17.69 | 17.21 | 17.31 | 380,962 | -0.41(-2.31%) |
Oct 22, 2002 | 17.78 | 17.79 | 17.54 | 17.72 | 351,942 | -0.06(-0.31%) |
Oct 21, 2002 | 17.80 | 17.86 | 17.58 | 17.78 | 4,062,735 | +0.04(+0.21%) |
Oct 18, 2002 | 17.86 | 17.91 | 17.69 | 17.74 | 481,724 | -0.09(-0.52%) |
Oct 17, 2002 | 17.93 | 17.99 | 17.81 | 17.83 | 201,363 | +0.12(+0.70%) |
Oct 16, 2002 | 17.83 | 17.89 | 17.61 | 17.71 | 247,633 | -0.19(-1.07%) |
Oct 15, 2002 | 17.55 | 18.04 | 17.55 | 17.90 | 575,231 | +0.37(+2.12%) |
Oct 14, 2002 | 17.62 | 17.98 | 17.48 | 17.53 | 135,263 | -0.15(-0.84%) |
Oct 11, 2002 | 17.58 | 17.90 | 17.58 | 17.68 | 804,808 | +0.14(+0.78%) |
Oct 10, 2002 | 17.18 | 17.54 | 16.77 | 17.54 | 827,056 | +0.12(+0.68%) |
Oct 09, 2002 | 17.86 | 17.89 | 17.39 | 17.42 | 567,170 | -0.50(-2.80%) |
Oct 08, 2002 | 17.89 | 18.05 | 17.49 | 17.93 | 391,441 | -0.16(-0.86%) |
Oct 07, 2002 | 18.64 | 18.64 | 18.03 | 18.08 | 2,031,367 | -0.65(-3.44%) |
Oct 04, 2002 | 19.02 | 19.02 | 18.70 | 18.73 | 408,691 | -0.30(-1.56%) |
Oct 03, 2002 | 18.64 | 19.02 | 18.58 | 19.02 | 321,794 | +0.32(+1.72%) |
Oct 02, 2002 | 19.23 | 19.29 | 18.61 | 18.70 | 1,037,287 | -0.53(-2.74%) |
Oct 01, 2002 | 19.66 | 19.66 | 19.07 | 19.23 | 1,288,145 | -0.70(-3.52%) |
Sep 30, 2002 | 19.97 | 20.08 | 19.79 | 19.93 | 683,732 | -0.04(-0.22%) |
Sep 27, 2002 | 20.22 | 20.22 | 19.97 | 19.97 | 596,029 | -0.17(-0.86%) |
Sep 26, 2002 | 19.78 | 20.16 | 19.78 | 20.15 | 1,267,025 | +0.45(+2.30%) |
Sep 25, 2002 | 19.94 | 20.03 | 19.63 | 19.69 | 386,604 | -0.18(-0.91%) |
Sep 24, 2002 | 20.40 | 20.40 | 19.85 | 19.87 | 452,704 | -0.53(-2.58%) |
Sep 23, 2002 | 20.38 | 20.53 | 20.34 | 20.40 | 365,968 | -0.04(-0.18%) |
Sep 20, 2002 | 20.36 | 20.50 | 20.34 | 20.44 | 431,101 | +0.03(+0.15%) |
Sep 19, 2002 | 20.48 | 20.49 | 20.34 | 20.41 | 257,145 | -0.07(-0.33%) |
Sep 18, 2002 | 20.54 | 20.60 | 20.40 | 20.48 | 618,438 | -0.06(-0.27%) |
Sep 17, 2002 | 20.47 | 20.59 | 20.46 | 20.53 | 776,595 | +0.03(+0.15%) |
Sep 16, 2002 | 20.59 | 20.66 | 20.49 | 20.50 | 142,518 | -0.14(-0.69%) |
Sep 13, 2002 | 20.46 | 20.80 | 20.46 | 20.64 | 610,538 | +0.18(+0.88%) |
Sep 12, 2002 | 20.56 | 20.59 | 20.44 | 20.46 | 353,232 | -0.19(-0.93%) |
Sep 11, 2002 | 20.75 | 20.84 | 20.62 | 20.66 | 117,851 | -0.09(-0.45%) |
Sep 10, 2002 | 20.87 | 20.87 | 20.72 | 20.75 | 575,715 | -0.06(-0.30%) |
Sep 09, 2002 | 21.01 | 21.01 | 20.69 | 20.81 | 377,576 | -0.08(-0.39%) |
Sep 06, 2002 | 20.98 | 21.09 | 20.87 | 20.89 | 264,239 | -0.04(-0.21%) |
Sep 05, 2002 | 20.93 | 20.98 | 20.87 | 20.93 | 327,920 | +0.06(+0.27%) |
Sep 04, 2002 | 20.72 | 20.88 | 20.69 | 20.88 | 265,367 | +0.22(+1.08%) |
Sep 03, 2002 | 20.75 | 20.77 | 20.66 | 20.66 | 468,181 | -0.16(-0.75%) |
Aug 30, 2002 | 20.46 | 20.87 | 20.39 | 20.81 | 303,254 | +0.38(+1.85%) |
Aug 29, 2002 | 20.41 | 20.46 | 20.30 | 20.43 | 257,306 | -0.02(-0.09%) |
Aug 28, 2002 | 20.23 | 20.47 | 20.21 | 20.45 | 295,676 | +0.19(+0.95%) |
Aug 27, 2002 | 20.34 | 20.40 | 20.16 | 20.26 | 158,317 | -0.09(-0.43%) |
Aug 26, 2002 | 20.08 | 20.34 | 20.02 | 20.34 | 111,725 | +0.27(+1.36%) |
Aug 23, 2002 | 20.24 | 20.31 | 20.07 | 20.07 | 379,833 | -0.17(-0.83%) |
Aug 22, 2002 | 20.08 | 20.34 | 20.08 | 20.24 | 486,883 | +0.12(+0.62%) |
Aug 21, 2002 | 19.79 | 20.16 | 19.71 | 20.12 | 451,737 | +0.32(+1.63%) |
Aug 20, 2002 | 19.51 | 19.79 | 19.45 | 19.79 | 369,676 | +0.16(+0.82%) |
Aug 16, 2002 | 19.23 | 19.63 | 19.20 | 19.63 | 281,650 | +0.43(+2.26%) |
Aug 15, 2002 | 19.35 | 19.40 | 19.14 | 19.20 | 227,803 | -0.03(-0.16%) |
Aug 14, 2002 | 19.17 | 19.35 | 19.00 | 19.23 | 226,029 | -0.03(-0.16%) |
Aug 13, 2002 | 19.35 | 19.51 | 19.18 | 19.26 | 273,267 | +0.03(+0.16%) |
Aug 12, 2002 | 18.83 | 19.23 | 18.76 | 19.23 | 235,219 | +0.07(+0.36%) |
Aug 07, 2002 | 18.52 | 19.17 | 18.48 | 19.16 | 336,143 | +0.65(+3.48%) |
Aug 06, 2002 | 18.08 | 18.67 | 18.08 | 18.52 | 618,599 | +0.17(+0.91%) |
Aug 05, 2002 | 18.98 | 18.99 | 18.35 | 18.35 | 293,097 | -0.63(-3.33%) |
Aug 02, 2002 | 19.39 | 19.42 | 18.95 | 18.98 | 1,080,171 | -0.37(-1.92%) |