Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.69 | 15.01 | 13.95 | 14.30 | 392,746 | -0.23(-1.58%) |
Oct 30, 2002 | 14.90 | 15.20 | 14.46 | 14.53 | 310,364 | -0.57(-3.77%) |
Oct 29, 2002 | 15.54 | 15.78 | 14.72 | 15.10 | 251,800 | -0.56(-3.58%) |
Oct 28, 2002 | 15.60 | 15.97 | 15.25 | 15.66 | 253,400 | +0.05(+0.32%) |
Oct 25, 2002 | 15.50 | 16.09 | 15.00 | 15.61 | 213,523 | -0.04(-0.26%) |
Oct 24, 2002 | 16.41 | 16.41 | 15.61 | 15.65 | 294,506 | -0.61(-3.75%) |
Oct 23, 2002 | 16.04 | 16.50 | 15.75 | 16.26 | 184,395 | +0.18(+1.12%) |
Oct 22, 2002 | 16.19 | 16.84 | 15.50 | 16.08 | 479,000 | +0.04(+0.25%) |
Oct 21, 2002 | 16.02 | 16.23 | 15.63 | 16.04 | 389,700 | +0.06(+0.38%) |
Oct 18, 2002 | 16.45 | 16.53 | 15.90 | 15.98 | 398,200 | -0.38(-2.32%) |
Oct 17, 2002 | 16.12 | 16.92 | 15.89 | 16.36 | 234,772 | +0.45(+2.83%) |
Oct 16, 2002 | 16.49 | 16.50 | 15.74 | 15.91 | 238,632 | -0.59(-3.58%) |
Oct 15, 2002 | 16.05 | 16.70 | 16.05 | 16.50 | 288,100 | +0.66(+4.17%) |
Oct 14, 2002 | 15.01 | 16.18 | 14.80 | 15.84 | 241,100 | +0.27(+1.72%) |
Oct 11, 2002 | 15.00 | 15.80 | 14.81 | 15.57 | 183,000 | +0.63(+4.23%) |
Oct 10, 2002 | 14.75 | 15.30 | 14.40 | 14.94 | 231,900 | +0.28(+1.91%) |
Oct 09, 2002 | 15.08 | 15.49 | 14.65 | 14.66 | 347,600 | -0.70(-4.56%) |
Oct 08, 2002 | 15.27 | 15.79 | 15.06 | 15.36 | 147,000 | -0.04(-0.26%) |
Oct 07, 2002 | 15.50 | 15.79 | 15.21 | 15.40 | 172,000 | -0.25(-1.60%) |
Oct 04, 2002 | 15.70 | 15.74 | 15.50 | 15.65 | 71,200 | -0.17(-1.07%) |
Oct 03, 2002 | 15.98 | 16.24 | 15.70 | 15.82 | 134,200 | -0.04(-0.25%) |
Oct 02, 2002 | 16.84 | 16.98 | 15.61 | 15.86 | 284,100 | -1.05(-6.21%) |
Oct 01, 2002 | 15.82 | 17.01 | 15.41 | 16.91 | 122,940 | +0.85(+5.30%) |
Sep 30, 2002 | 16.11 | 16.38 | 15.62 | 16.06 | 115,600 | -0.19(-1.18%) |
Sep 27, 2002 | 16.86 | 16.95 | 16.11 | 16.25 | 120,300 | -0.71(-4.18%) |
Sep 26, 2002 | 16.05 | 16.96 | 16.05 | 16.96 | 178,300 | +0.77(+4.76%) |
Sep 25, 2002 | 15.90 | 16.23 | 15.77 | 16.19 | 222,800 | +0.09(+0.55%) |
Sep 24, 2002 | 15.99 | 16.51 | 15.79 | 16.10 | 156,876 | +0.00(+0.00%) |
Sep 23, 2002 | 16.16 | 16.30 | 15.85 | 16.10 | 179,900 | -0.13(-0.80%) |
Sep 20, 2002 | 16.05 | 16.29 | 15.70 | 16.23 | 224,900 | +0.53(+3.38%) |
Sep 19, 2002 | 15.74 | 15.86 | 15.32 | 15.70 | 193,100 | +0.18(+1.15%) |
Sep 18, 2002 | 16.19 | 16.19 | 15.39 | 15.52 | 223,700 | -0.48(-3.00%) |
Sep 17, 2002 | 16.37 | 16.68 | 15.90 | 16.00 | 203,900 | -0.35(-2.14%) |
Sep 16, 2002 | 16.92 | 17.06 | 16.35 | 16.35 | 125,948 | -0.58(-3.43%) |
Sep 13, 2002 | 17.20 | 17.27 | 16.85 | 16.93 | 11,140,000 | -0.30(-1.74%) |
Sep 12, 2002 | 17.58 | 17.62 | 17.12 | 17.23 | 139,700 | -0.52(-2.93%) |
Sep 11, 2002 | 17.88 | 18.10 | 17.64 | 17.75 | 98,900 | +0.07(+0.40%) |
Sep 10, 2002 | 18.09 | 18.10 | 17.31 | 17.68 | 199,133 | -0.27(-1.50%) |
Sep 09, 2002 | 18.23 | 18.23 | 17.83 | 17.95 | 154,800 | -0.28(-1.54%) |
Sep 06, 2002 | 17.55 | 18.85 | 17.55 | 18.23 | 229,600 | +0.67(+3.82%) |
Sep 05, 2002 | 18.30 | 18.37 | 17.49 | 17.56 | 228,300 | -0.79(-4.31%) |
Sep 04, 2002 | 17.69 | 18.53 | 17.33 | 18.35 | 274,416 | +0.55(+3.09%) |
Sep 03, 2002 | 18.25 | 18.25 | 17.50 | 17.80 | 331,650 | -0.36(-1.98%) |
Aug 30, 2002 | 17.40 | 18.80 | 17.40 | 18.16 | 372,150 | +0.54(+3.07%) |
Aug 29, 2002 | 16.61 | 17.77 | 16.61 | 17.62 | 266,061 | +1.00(+6.01%) |
Aug 28, 2002 | 17.15 | 17.18 | 16.58 | 16.62 | 112,800 | -0.69(-3.99%) |
Aug 27, 2002 | 17.24 | 17.50 | 16.90 | 17.31 | 420,002 | +0.07(+0.41%) |
Aug 26, 2002 | 16.81 | 17.30 | 16.40 | 17.24 | 116,800 | +0.35(+2.07%) |
Aug 23, 2002 | 17.54 | 17.55 | 16.65 | 16.89 | 121,800 | -0.91(-5.11%) |
Aug 22, 2002 | 17.86 | 17.93 | 17.25 | 17.80 | 155,000 | -0.21(-1.17%) |
Aug 21, 2002 | 17.45 | 18.25 | 17.45 | 18.01 | 206,289 | +0.58(+3.33%) |
Aug 20, 2002 | 16.85 | 17.55 | 16.42 | 17.43 | 17,160,000 | +0.73(+4.37%) |
Aug 16, 2002 | 15.82 | 16.85 | 15.75 | 16.70 | 102,601 | +0.51(+3.15%) |
Aug 15, 2002 | 15.61 | 16.29 | 15.52 | 16.19 | 107,700 | +0.62(+3.98%) |
Aug 14, 2002 | 15.55 | 16.02 | 14.92 | 15.57 | 219,400 | +0.32(+2.10%) |
Aug 13, 2002 | 16.00 | 16.30 | 15.24 | 15.25 | 247,299 | -0.76(-4.75%) |
Aug 12, 2002 | 15.87 | 16.20 | 15.16 | 16.01 | 326,404 | +0.22(+1.39%) |
Aug 07, 2002 | 15.90 | 16.30 | 15.26 | 15.79 | 211,300 | +0.09(+0.57%) |
Aug 06, 2002 | 15.12 | 15.95 | 15.10 | 15.70 | 391,000 | +0.59(+3.90%) |
Aug 05, 2002 | 15.88 | 16.39 | 15.09 | 15.11 | 135,194 | -0.75(-4.75%) |
Aug 02, 2002 | 16.91 | 16.96 | 15.85 | 15.86 | 282,179 | -0.94(-5.58%) |