Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 18.30 | 18.37 | 18.15 | 18.15 | 22,334 | -0.14(-0.74%) |
Oct 30, 2002 | 18.32 | 18.37 | 18.22 | 18.28 | 2,466 | -0.01(-0.05%) |
Oct 29, 2002 | 18.25 | 18.29 | 18.20 | 18.29 | 5,069 | +0.10(+0.53%) |
Oct 28, 2002 | 18.05 | 18.20 | 18.05 | 18.20 | 959 | +0.19(+1.08%) |
Oct 25, 2002 | 17.95 | 18.00 | 17.95 | 18.00 | 1,096 | +0.10(+0.54%) |
Oct 24, 2002 | 17.90 | 17.90 | 17.86 | 17.90 | 685 | +0.10(+0.55%) |
Oct 23, 2002 | 17.71 | 17.81 | 17.67 | 17.81 | 6,576 | +0.15(+0.83%) |
Oct 22, 2002 | 17.84 | 17.89 | 17.64 | 17.66 | 11,098 | -0.17(-0.96%) |
Oct 21, 2002 | 16.99 | 17.88 | 16.99 | 17.83 | 17,264 | +0.88(+5.19%) |
Oct 18, 2002 | 16.83 | 16.95 | 16.79 | 16.95 | 5,754 | +0.18(+1.07%) |
Oct 17, 2002 | 16.88 | 16.88 | 16.64 | 16.77 | 2,329 | -0.11(-0.66%) |
Oct 16, 2002 | 17.05 | 17.05 | 16.79 | 16.88 | 9,317 | -0.22(-1.28%) |
Oct 15, 2002 | 16.69 | 17.10 | 16.66 | 17.10 | 5,069 | +0.39(+2.33%) |
Oct 14, 2002 | 16.90 | 16.90 | 16.71 | 16.71 | 4,932 | -0.22(-1.29%) |
Oct 11, 2002 | 16.77 | 16.93 | 16.76 | 16.93 | 12,742 | +0.15(+0.87%) |
Oct 10, 2002 | 16.64 | 16.79 | 16.54 | 16.79 | 6,302 | +0.10(+0.58%) |
Oct 09, 2002 | 16.79 | 16.79 | 16.59 | 16.69 | 7,399 | -0.10(-0.58%) |
Oct 08, 2002 | 16.79 | 16.82 | 16.69 | 16.79 | 3,288 | +0.00(+0.00%) |
Oct 07, 2002 | 17.03 | 17.03 | 16.70 | 16.79 | 2,740 | -0.17(-1.00%) |
Oct 04, 2002 | 17.25 | 17.25 | 16.91 | 16.96 | 5,343 | -0.34(-1.97%) |
Oct 03, 2002 | 17.08 | 17.30 | 17.08 | 17.30 | 24,115 | +0.27(+1.57%) |
Oct 02, 2002 | 17.37 | 17.37 | 17.03 | 17.03 | 6,165 | -0.29(-1.69%) |
Oct 01, 2002 | 17.54 | 17.54 | 17.31 | 17.32 | 4,110 | -0.22(-1.28%) |
Sep 30, 2002 | 17.93 | 17.93 | 17.52 | 17.54 | 7,810 | -0.31(-1.74%) |
Sep 27, 2002 | 18.00 | 18.00 | 17.86 | 17.86 | 1,233 | -0.19(-1.08%) |
Sep 26, 2002 | 17.95 | 18.05 | 17.90 | 18.05 | 3,562 | +0.05(+0.27%) |
Sep 25, 2002 | 18.10 | 18.15 | 18.00 | 18.00 | 4,521 | -0.16(-0.86%) |
Sep 24, 2002 | 18.15 | 18.16 | 18.07 | 18.16 | 369,955 | +0.08(+0.43%) |
Sep 23, 2002 | 18.23 | 18.23 | 18.08 | 18.08 | 1,233 | -0.15(-0.83%) |
Sep 20, 2002 | 18.37 | 18.37 | 18.23 | 18.23 | 5,754 | -0.21(-1.13%) |
Sep 19, 2002 | 18.78 | 18.78 | 18.44 | 18.44 | 6,439 | -0.39(-2.07%) |
Sep 18, 2002 | 18.69 | 18.83 | 18.69 | 18.83 | 685 | +0.10(+0.52%) |
Sep 17, 2002 | 18.15 | 18.83 | 18.15 | 18.73 | 17,675 | +0.68(+3.77%) |
Sep 16, 2002 | 17.95 | 18.05 | 17.90 | 18.05 | 1,233 | +0.16(+0.87%) |
Sep 13, 2002 | 17.85 | 17.90 | 17.85 | 17.90 | 41,106 | +0.02(+0.11%) |
Sep 12, 2002 | 17.86 | 17.92 | 17.78 | 17.88 | 3,973 | -0.02(-0.14%) |
Sep 11, 2002 | 17.91 | 17.91 | 17.90 | 17.90 | 411 | -0.04(-0.24%) |
Sep 10, 2002 | 17.67 | 17.99 | 17.67 | 17.94 | 6,714 | +0.28(+1.60%) |
Sep 09, 2002 | 17.42 | 17.69 | 17.42 | 17.66 | 6,302 | +0.24(+1.40%) |
Sep 06, 2002 | 17.61 | 17.66 | 17.36 | 17.42 | 68,510 | -0.19(-1.10%) |
Sep 05, 2002 | 17.71 | 17.71 | 17.61 | 17.61 | 822 | -0.12(-0.69%) |
Sep 04, 2002 | 17.66 | 17.76 | 17.66 | 17.73 | 1,644 | +0.07(+0.41%) |
Sep 03, 2002 | 17.98 | 17.98 | 17.64 | 17.66 | 9,728 | -0.36(-2.02%) |
Aug 30, 2002 | 18.25 | 18.40 | 18.03 | 18.03 | 14,524 | -0.24(-1.33%) |
Aug 29, 2002 | 18.52 | 18.52 | 18.27 | 18.27 | 534,379 | -0.22(-1.21%) |
Aug 28, 2002 | 18.49 | 18.56 | 18.49 | 18.49 | 3,973 | -0.04(-0.24%) |
Aug 27, 2002 | 18.49 | 18.62 | 18.49 | 18.54 | 4,384 | +0.13(+0.69%) |
Aug 26, 2002 | 18.34 | 18.41 | 18.34 | 18.41 | 685 | +0.13(+0.72%) |
Aug 23, 2002 | 18.47 | 18.47 | 18.28 | 18.28 | 3,151 | -0.21(-1.13%) |
Aug 22, 2002 | 18.49 | 18.49 | 18.43 | 18.49 | 7,810 | +0.13(+0.69%) |
Aug 21, 2002 | 18.10 | 18.39 | 18.10 | 18.36 | 3,014 | +0.31(+1.73%) |
Aug 20, 2002 | 18.46 | 18.46 | 18.05 | 18.05 | 10,687 | -0.32(-1.72%) |
Aug 16, 2002 | 18.20 | 18.49 | 18.20 | 18.37 | 14,250 | +0.27(+1.48%) |
Aug 15, 2002 | 18.05 | 18.10 | 18.00 | 18.10 | 2,055 | +0.00(+0.00%) |
Aug 14, 2002 | 17.93 | 18.10 | 17.71 | 18.10 | 5,206 | +0.17(+0.95%) |
Aug 13, 2002 | 17.95 | 17.95 | 17.93 | 17.93 | 548 | -0.02(-0.14%) |
Aug 12, 2002 | 17.76 | 18.20 | 17.76 | 17.95 | 6,165 | +0.92(+5.43%) |
Aug 07, 2002 | 16.54 | 17.03 | 16.54 | 17.03 | 6,165 | +0.54(+3.24%) |
Aug 06, 2002 | 16.15 | 16.49 | 16.15 | 16.49 | 4,795 | +0.39(+2.42%) |
Aug 05, 2002 | 16.15 | 16.15 | 16.10 | 16.10 | 1,507 | +0.00(+0.00%) |
Aug 02, 2002 | 16.20 | 16.20 | 16.10 | 16.10 | 14,250 | -0.10(-0.60%) |