Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 20.13 | 20.22 | 19.34 | 19.59 | 435,347 | -0.63(-3.14%) |
Oct 30, 2002 | 19.63 | 20.52 | 19.19 | 20.22 | 4,025,670 | +1.16(+6.11%) |
Oct 29, 2002 | 17.56 | 19.12 | 17.39 | 19.06 | 574,865 | +1.10(+6.15%) |
Oct 28, 2002 | 18.95 | 19.13 | 17.75 | 17.95 | 573,025 | -1.04(-5.49%) |
Oct 25, 2002 | 19.39 | 19.48 | 18.62 | 19.00 | 708,518 | -0.51(-2.63%) |
Oct 24, 2002 | 19.76 | 20.05 | 19.43 | 19.51 | 401,301 | -0.03(-0.18%) |
Oct 23, 2002 | 19.34 | 19.54 | 19.12 | 19.54 | 524,027 | +0.27(+1.40%) |
Oct 22, 2002 | 19.29 | 19.37 | 18.91 | 19.27 | 348,508 | -0.07(-0.36%) |
Oct 21, 2002 | 18.08 | 19.54 | 17.85 | 19.34 | 550,481 | +1.13(+6.20%) |
Oct 18, 2002 | 18.79 | 18.82 | 18.05 | 18.21 | 593,498 | -0.36(-1.92%) |
Oct 17, 2002 | 19.52 | 19.60 | 18.34 | 18.57 | 1,097,052 | -0.69(-3.57%) |
Oct 16, 2002 | 19.39 | 19.65 | 18.97 | 19.26 | 610,176 | -0.21(-1.07%) |
Oct 15, 2002 | 19.34 | 19.93 | 19.27 | 19.47 | 693,680 | +0.34(+1.77%) |
Oct 14, 2002 | 19.13 | 19.55 | 18.95 | 19.13 | 418,209 | -0.31(-1.61%) |
Oct 11, 2002 | 19.15 | 19.75 | 19.15 | 19.44 | 497,802 | +0.31(+1.64%) |
Oct 10, 2002 | 18.00 | 19.48 | 17.93 | 19.13 | 852,867 | +0.97(+5.36%) |
Oct 09, 2002 | 18.49 | 18.78 | 17.67 | 18.15 | 899,564 | -0.86(-4.53%) |
Oct 08, 2002 | 19.00 | 19.14 | 18.13 | 19.01 | 840,215 | +0.15(+0.78%) |
Oct 07, 2002 | 18.95 | 19.31 | 18.87 | 18.87 | 343,332 | +0.04(+0.23%) |
Oct 04, 2002 | 19.42 | 19.61 | 18.81 | 18.82 | 773,388 | -0.57(-2.96%) |
Oct 03, 2002 | 19.43 | 19.74 | 19.16 | 19.40 | 1,242,207 | -0.08(-0.40%) |
Oct 02, 2002 | 19.91 | 19.94 | 19.30 | 19.48 | 378,183 | -0.22(-1.10%) |
Oct 01, 2002 | 19.27 | 19.77 | 18.88 | 19.69 | 1,690,781 | +0.62(+3.24%) |
Sep 30, 2002 | 18.99 | 19.21 | 18.20 | 19.08 | 663,545 | -0.13(-0.68%) |
Sep 27, 2002 | 19.21 | 19.39 | 18.95 | 19.21 | 586,597 | -0.61(-3.07%) |
Sep 26, 2002 | 19.32 | 19.85 | 19.04 | 19.81 | 430,516 | +0.69(+3.59%) |
Sep 25, 2002 | 18.87 | 19.43 | 18.70 | 19.13 | 775,229 | +0.36(+1.90%) |
Sep 24, 2002 | 19.06 | 19.08 | 18.61 | 18.77 | 693,105 | -0.29(-1.51%) |
Sep 23, 2002 | 18.91 | 19.20 | 18.70 | 19.06 | 502,288 | -0.05(-0.27%) |
Sep 20, 2002 | 19.26 | 19.30 | 18.88 | 19.11 | 23,003 | +0.49(+2.61%) |
Sep 19, 2002 | 17.91 | 18.78 | 17.71 | 18.62 | 693,565 | +0.54(+2.98%) |
Sep 18, 2002 | 18.13 | 18.35 | 17.76 | 18.08 | 691,610 | +0.26(+1.46%) |
Sep 17, 2002 | 18.50 | 18.61 | 17.52 | 17.82 | 799,843 | -0.61(-3.30%) |
Sep 16, 2002 | 17.40 | 18.58 | 17.40 | 18.43 | 866,784 | +0.83(+4.69%) |
Sep 13, 2002 | 17.52 | 18.17 | 17.30 | 17.61 | 970,531 | -0.95(-5.11%) |
Sep 12, 2002 | 18.10 | 18.69 | 17.94 | 18.55 | 678,613 | +0.32(+1.76%) |
Sep 11, 2002 | 18.39 | 18.39 | 18.15 | 18.23 | 238,319 | +0.06(+0.33%) |
Sep 10, 2002 | 18.20 | 18.34 | 17.93 | 18.17 | 565,779 | -0.07(-0.38%) |
Sep 09, 2002 | 17.90 | 18.56 | 17.90 | 18.24 | 925,329 | +0.36(+1.99%) |
Sep 06, 2002 | 17.85 | 18.65 | 17.76 | 17.88 | 3,623,103 | +0.06(+0.34%) |
Sep 05, 2002 | 18.06 | 18.14 | 17.73 | 17.82 | 588,093 | -0.36(-1.96%) |
Sep 04, 2002 | 17.80 | 18.18 | 17.19 | 18.18 | 913,482 | +0.56(+3.16%) |
Sep 03, 2002 | 17.93 | 18.01 | 17.39 | 17.62 | 535,184 | -0.85(-4.61%) |
Aug 30, 2002 | 18.04 | 18.65 | 18.01 | 18.48 | 2,852,475 | +0.23(+1.29%) |
Aug 29, 2002 | 18.05 | 18.33 | 17.83 | 18.24 | 1,064,847 | -0.03(-0.14%) |
Aug 28, 2002 | 17.76 | 18.34 | 17.52 | 18.27 | 1,204,825 | +0.61(+3.45%) |
Aug 27, 2002 | 17.88 | 17.95 | 17.27 | 17.66 | 1,509,626 | -0.22(-1.22%) |
Aug 26, 2002 | 18.17 | 18.91 | 16.08 | 17.88 | 3,772,398 | -0.85(-4.55%) |
Aug 23, 2002 | 18.65 | 19.17 | 18.65 | 18.73 | 936,946 | -0.62(-3.19%) |
Aug 22, 2002 | 19.95 | 19.95 | 19.00 | 19.34 | 777,644 | -0.39(-1.98%) |
Aug 21, 2002 | 20.28 | 19.75 | 19.04 | 19.74 | 550,711 | +0.35(+1.79%) |
Aug 20, 2002 | 19.74 | 19.74 | 18.76 | 19.39 | 872,535 | -0.95(-4.66%) |
Aug 16, 2002 | 19.78 | 20.61 | 19.40 | 20.34 | 1,057,141 | +0.58(+2.95%) |
Aug 15, 2002 | 19.87 | 20.00 | 19.21 | 19.75 | 1,061,396 | -0.11(-0.57%) |
Aug 14, 2002 | 20.49 | 20.49 | 19.52 | 19.87 | 989,164 | -0.61(-2.97%) |
Aug 13, 2002 | 22.00 | 22.00 | 20.39 | 20.47 | 1,297,991 | -1.91(-8.54%) |
Aug 12, 2002 | 22.30 | 22.43 | 21.95 | 22.39 | 435,347 | +0.66(+3.04%) |
Aug 07, 2002 | 21.34 | 21.73 | 21.08 | 21.73 | 427,411 | +0.40(+1.88%) |
Aug 06, 2002 | 21.28 | 21.87 | 21.26 | 21.33 | 857,352 | +0.07(+0.33%) |
Aug 05, 2002 | 21.48 | 21.78 | 20.89 | 21.26 | 695,635 | -0.10(-0.45%) |
Aug 02, 2002 | 21.86 | 22.17 | 21.05 | 21.35 | 546,686 | -0.39(-1.80%) |