Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.74 | 17.95 | 17.63 | 17.68 | 27,417 | -0.02(-0.12%) |
Oct 30, 2002 | 17.48 | 17.85 | 17.47 | 17.70 | 76,660 | +0.22(+1.26%) |
Oct 29, 2002 | 17.59 | 17.62 | 17.18 | 17.48 | 59,473 | -0.15(-0.87%) |
Oct 28, 2002 | 18.47 | 18.47 | 17.59 | 17.64 | 47,060 | -0.89(-4.83%) |
Oct 25, 2002 | 17.96 | 18.62 | 17.96 | 18.53 | 3,546,577 | +0.54(+2.97%) |
Oct 24, 2002 | 18.00 | 18.17 | 17.89 | 18.00 | 34,238 | +0.02(+0.12%) |
Oct 23, 2002 | 17.83 | 17.98 | 17.46 | 17.98 | 114,581 | +0.12(+0.70%) |
Oct 22, 2002 | 17.96 | 18.12 | 17.74 | 17.85 | 53,335 | -0.16(-0.90%) |
Oct 21, 2002 | 18.22 | 18.22 | 17.75 | 18.01 | 62,747 | -0.15(-0.85%) |
Oct 18, 2002 | 18.44 | 18.44 | 18.11 | 18.17 | 64,520 | -0.27(-1.47%) |
Oct 17, 2002 | 18.71 | 19.13 | 18.42 | 18.44 | 143,500 | -0.20(-1.06%) |
Oct 16, 2002 | 18.75 | 18.91 | 18.50 | 18.64 | 81,025 | -0.17(-0.90%) |
Oct 15, 2002 | 18.02 | 18.99 | 18.02 | 18.80 | 102,441 | +0.78(+4.31%) |
Oct 14, 2002 | 18.14 | 18.14 | 17.52 | 18.03 | 146,228 | -0.19(-1.05%) |
Oct 11, 2002 | 17.25 | 18.51 | 17.19 | 18.22 | 117,446 | +0.92(+5.30%) |
Oct 10, 2002 | 18.00 | 18.00 | 17.07 | 17.30 | 95,075 | -0.80(-4.41%) |
Oct 09, 2002 | 18.33 | 18.53 | 17.96 | 18.10 | 121,674 | -0.42(-2.26%) |
Oct 08, 2002 | 17.41 | 18.85 | 17.37 | 18.52 | 218,387 | +2.02(+12.27%) |
Oct 07, 2002 | 17.07 | 17.07 | 16.35 | 16.49 | 38,466 | -0.61(-3.56%) |
Oct 04, 2002 | 17.32 | 17.36 | 16.58 | 17.10 | 45,423 | -0.20(-1.14%) |
Oct 03, 2002 | 17.18 | 17.37 | 17.18 | 17.30 | 60,701 | +0.12(+0.68%) |
Oct 02, 2002 | 17.52 | 17.52 | 17.15 | 17.18 | 118,264 | -0.15(-0.89%) |
Oct 01, 2002 | 17.26 | 17.34 | 17.18 | 17.34 | 43,513 | +0.07(+0.42%) |
Sep 30, 2002 | 17.37 | 17.54 | 17.24 | 17.26 | 70,658 | -0.06(-0.34%) |
Sep 27, 2002 | 17.34 | 17.68 | 17.26 | 17.32 | 82,662 | -0.17(-0.96%) |
Sep 26, 2002 | 17.45 | 17.70 | 17.30 | 17.49 | 51,698 | +0.10(+0.55%) |
Sep 25, 2002 | 17.02 | 17.57 | 17.02 | 17.40 | 30,691 | +0.38(+2.24%) |
Sep 24, 2002 | 16.86 | 17.13 | 16.86 | 17.02 | 51,561 | +0.12(+0.69%) |
Sep 23, 2002 | 17.01 | 17.04 | 16.75 | 16.90 | 60,428 | -0.15(-0.86%) |
Sep 20, 2002 | 16.79 | 17.14 | 16.64 | 17.04 | 66,975 | +0.40(+2.38%) |
Sep 19, 2002 | 17.12 | 17.12 | 16.60 | 16.65 | 63,838 | -0.54(-3.16%) |
Sep 18, 2002 | 16.79 | 17.23 | 16.77 | 17.19 | 477,423 | +0.37(+2.18%) |
Sep 17, 2002 | 17.45 | 17.45 | 16.82 | 16.82 | 103,532 | -0.69(-3.93%) |
Sep 16, 2002 | 17.58 | 17.59 | 17.43 | 17.51 | 25,235 | -0.07(-0.38%) |
Sep 13, 2002 | 17.46 | 17.59 | 17.43 | 17.58 | 22,507 | +0.12(+0.67%) |
Sep 12, 2002 | 17.74 | 17.74 | 17.41 | 17.46 | 30,282 | -0.31(-1.73%) |
Sep 11, 2002 | 17.59 | 17.81 | 17.57 | 17.77 | 48,424 | +0.18(+1.04%) |
Sep 10, 2002 | 17.90 | 17.90 | 17.48 | 17.59 | 42,831 | -0.29(-1.60%) |
Sep 09, 2002 | 17.56 | 17.89 | 17.45 | 17.87 | 75,569 | +0.29(+1.63%) |
Sep 06, 2002 | 17.34 | 17.76 | 17.34 | 17.59 | 30,555 | +0.22(+1.27%) |
Sep 05, 2002 | 17.78 | 17.79 | 17.30 | 17.37 | 19,369 | -0.37(-2.11%) |
Sep 04, 2002 | 17.37 | 17.87 | 17.37 | 17.74 | 50,334 | +0.40(+2.33%) |
Sep 03, 2002 | 17.52 | 17.52 | 17.23 | 17.34 | 32,192 | -0.15(-0.84%) |
Aug 30, 2002 | 17.52 | 17.74 | 17.48 | 17.48 | 75,842 | -0.04(-0.21%) |
Aug 29, 2002 | 17.46 | 17.70 | 17.37 | 17.52 | 54,699 | +0.07(+0.42%) |
Aug 28, 2002 | 18.11 | 18.11 | 17.33 | 17.45 | 130,950 | -0.76(-4.19%) |
Aug 27, 2002 | 18.77 | 18.77 | 18.21 | 18.21 | 24,962 | -0.56(-2.97%) |
Aug 26, 2002 | 18.66 | 18.69 | 18.28 | 18.77 | 50,197 | +0.29(+1.59%) |
Aug 23, 2002 | 18.77 | 18.91 | 18.47 | 18.47 | 33,283 | -0.37(-1.98%) |
Aug 22, 2002 | 18.58 | 19.02 | 18.51 | 18.85 | 32,874 | +0.30(+1.62%) |
Aug 21, 2002 | 17.92 | 18.55 | 17.92 | 18.55 | 14,731,939 | +0.57(+3.18%) |
Aug 20, 2002 | 18.03 | 18.04 | 17.85 | 17.98 | 64,247 | +0.31(+1.74%) |
Aug 16, 2002 | 17.63 | 17.92 | 17.62 | 17.67 | 70,658 | +0.00(+0.00%) |
Aug 15, 2002 | 17.71 | 17.78 | 17.48 | 17.67 | 5,060,693 | -0.04(-0.25%) |
Aug 14, 2002 | 17.67 | 17.76 | 17.24 | 17.71 | 52,653 | +0.04(+0.25%) |
Aug 13, 2002 | 18.03 | 18.29 | 17.67 | 17.67 | 62,201 | -0.37(-2.03%) |
Aug 12, 2002 | 17.89 | 18.13 | 17.52 | 18.03 | 37,239 | +0.37(+2.07%) |
Aug 07, 2002 | 17.60 | 17.79 | 17.23 | 17.67 | 24,826 | +0.14(+0.79%) |
Aug 06, 2002 | 16.74 | 17.63 | 16.74 | 17.53 | 49,652 | +0.84(+5.05%) |
Aug 05, 2002 | 16.69 | 16.77 | 16.35 | 16.69 | 61,110 | +0.00(+0.00%) |
Aug 02, 2002 | 17.23 | 17.23 | 16.44 | 16.69 | 62,883 | -0.71(-4.09%) |