Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.78 | 16.98 | 16.63 | 16.75 | 274,409 | +0.01(+0.07%) |
Oct 30, 2002 | 16.67 | 16.89 | 16.63 | 16.74 | 221,728 | +0.07(+0.43%) |
Oct 29, 2002 | 17.05 | 17.15 | 16.60 | 16.67 | 221,728 | -0.47(-2.75%) |
Oct 28, 2002 | 17.12 | 17.24 | 17.02 | 17.14 | 164,719 | -0.04(-0.26%) |
Oct 25, 2002 | 16.96 | 17.19 | 16.77 | 17.18 | 188,712 | +0.32(+1.87%) |
Oct 24, 2002 | 16.84 | 17.03 | 16.82 | 16.87 | 239,589 | -0.04(-0.26%) |
Oct 23, 2002 | 16.74 | 16.91 | 16.46 | 16.91 | 219,666 | +0.03(+0.20%) |
Oct 22, 2002 | 16.91 | 16.91 | 16.61 | 16.88 | 102,114 | +0.02(+0.10%) |
Oct 21, 2002 | 16.71 | 16.91 | 16.35 | 16.86 | 158,222 | +0.24(+1.46%) |
Oct 18, 2002 | 16.42 | 16.68 | 16.40 | 16.62 | 88,763 | +0.19(+1.15%) |
Oct 17, 2002 | 16.10 | 16.72 | 16.10 | 16.43 | 163,094 | +0.42(+2.60%) |
Oct 16, 2002 | 16.38 | 16.38 | 15.99 | 16.01 | 131,570 | -0.43(-2.62%) |
Oct 15, 2002 | 15.90 | 16.60 | 15.69 | 16.44 | 172,836 | +0.68(+4.28%) |
Oct 14, 2002 | 15.55 | 15.98 | 15.55 | 15.77 | 109,330 | +0.19(+1.21%) |
Oct 11, 2002 | 15.31 | 16.02 | 15.23 | 15.58 | 17,319,734 | +0.28(+1.86%) |
Oct 10, 2002 | 14.59 | 15.32 | 14.59 | 15.30 | 187,089 | +0.73(+5.01%) |
Oct 09, 2002 | 15.14 | 15.52 | 14.46 | 14.57 | 218,228 | -0.82(-5.32%) |
Oct 08, 2002 | 14.63 | 15.50 | 14.63 | 15.39 | 207,295 | +0.75(+5.15%) |
Oct 07, 2002 | 15.07 | 15.35 | 14.55 | 14.63 | 331,059 | -0.43(-2.88%) |
Oct 04, 2002 | 15.65 | 15.65 | 15.03 | 15.07 | 209,821 | -0.53(-3.41%) |
Oct 03, 2002 | 16.16 | 16.23 | 15.48 | 15.60 | 197,733 | -0.47(-2.91%) |
Oct 02, 2002 | 16.66 | 16.66 | 16.06 | 16.06 | 233,996 | -0.56(-3.36%) |
Oct 01, 2002 | 16.08 | 16.66 | 15.97 | 16.62 | 184,022 | +0.54(+3.38%) |
Sep 30, 2002 | 15.85 | 16.17 | 15.85 | 16.08 | 399,255 | +0.23(+1.43%) |
Sep 27, 2002 | 16.35 | 16.51 | 15.85 | 15.85 | 157,501 | -0.43(-2.66%) |
Sep 26, 2002 | 16.16 | 16.63 | 16.07 | 16.28 | 200,800 | +0.07(+0.45%) |
Sep 25, 2002 | 15.55 | 16.21 | 15.51 | 16.21 | 198,274 | +0.66(+4.23%) |
Sep 24, 2002 | 15.36 | 15.79 | 15.34 | 15.55 | 216,496 | +0.14(+0.90%) |
Sep 23, 2002 | 15.46 | 15.62 | 15.38 | 15.41 | 169,094 | -0.14(-0.93%) |
Sep 20, 2002 | 15.55 | 15.66 | 15.38 | 15.56 | 401,781 | +0.18(+1.15%) |
Sep 19, 2002 | 15.69 | 15.79 | 15.36 | 15.38 | 214,512 | -0.28(-1.77%) |
Sep 18, 2002 | 16.02 | 16.07 | 15.58 | 15.66 | 182,578 | -0.39(-2.42%) |
Sep 17, 2002 | 16.35 | 16.40 | 16.05 | 16.05 | 66,392 | -0.22(-1.36%) |
Sep 16, 2002 | 16.30 | 16.58 | 16.18 | 16.27 | 130,078 | -0.19(-1.18%) |
Sep 13, 2002 | 16.32 | 16.54 | 16.07 | 16.46 | 152,088 | +0.24(+1.50%) |
Sep 12, 2002 | 16.57 | 16.60 | 16.22 | 16.22 | 105,361 | -0.38(-2.30%) |
Sep 11, 2002 | 16.74 | 16.85 | 16.57 | 16.60 | 133,645 | -0.21(-1.25%) |
Sep 10, 2002 | 17.07 | 17.12 | 16.74 | 16.81 | 271,342 | -0.30(-1.78%) |
Sep 09, 2002 | 16.91 | 17.34 | 16.74 | 17.12 | 160,387 | +0.10(+0.59%) |
Sep 06, 2002 | 16.79 | 17.02 | 16.74 | 17.02 | 138,904 | +0.32(+1.93%) |
Sep 05, 2002 | 16.82 | 16.98 | 16.63 | 16.69 | 221,728 | -0.13(-0.76%) |
Sep 04, 2002 | 16.74 | 16.95 | 16.70 | 16.82 | 241,220 | +0.05(+0.30%) |
Sep 03, 2002 | 16.86 | 16.95 | 16.72 | 16.77 | 200,981 | -0.08(-0.50%) |
Aug 30, 2002 | 16.84 | 17.11 | 16.84 | 16.86 | 180,457 | -0.06(-0.35%) |
Aug 29, 2002 | 16.72 | 16.93 | 16.53 | 16.92 | 194,847 | +0.29(+1.73%) |
Aug 28, 2002 | 16.86 | 16.98 | 16.49 | 16.63 | 260,878 | -0.26(-1.51%) |
Aug 27, 2002 | 17.24 | 17.36 | 16.81 | 16.88 | 192,321 | -0.44(-2.53%) |
Aug 26, 2002 | 16.89 | 17.38 | 16.82 | 17.32 | 110,954 | +0.40(+2.36%) |
Aug 23, 2002 | 17.37 | 17.38 | 16.89 | 16.92 | 90,567 | -0.43(-2.49%) |
Aug 22, 2002 | 17.38 | 17.38 | 17.04 | 17.35 | 74,005 | +0.07(+0.38%) |
Aug 21, 2002 | 16.96 | 17.41 | 16.96 | 17.29 | 114,824 | +0.32(+1.89%) |
Aug 20, 2002 | 17.35 | 17.54 | 16.91 | 16.97 | 137,610 | -0.15(-0.87%) |
Aug 16, 2002 | 16.89 | 17.20 | 16.85 | 17.12 | 115,336 | +0.21(+1.21%) |
Aug 15, 2002 | 17.09 | 17.10 | 16.85 | 16.91 | 144,709 | -0.18(-1.07%) |
Aug 14, 2002 | 16.68 | 17.10 | 16.63 | 17.09 | 143,429 | +0.44(+2.63%) |
Aug 13, 2002 | 17.11 | 17.25 | 16.66 | 16.66 | 15,317,139 | -0.45(-2.66%) |
Aug 12, 2002 | 16.87 | 17.28 | 16.57 | 17.11 | 98,866 | +0.45(+2.73%) |
Aug 07, 2002 | 16.16 | 16.71 | 16.16 | 16.66 | 312,103 | +0.49(+3.02%) |
Aug 06, 2002 | 16.10 | 16.40 | 15.96 | 16.17 | 262,141 | +0.14(+0.86%) |
Aug 05, 2002 | 15.94 | 16.13 | 15.75 | 16.03 | 405,750 | +0.01(+0.07%) |
Aug 02, 2002 | 16.33 | 16.43 | 16.02 | 16.02 | 445,201 | -0.23(-1.43%) |