Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.86 | 16.93 | 16.57 | 16.87 | 1,926,793 | +0.07(+0.40%) |
Oct 30, 2002 | 16.63 | 16.84 | 16.47 | 16.80 | 2,485,440 | +0.23(+1.41%) |
Oct 29, 2002 | 16.36 | 16.69 | 16.19 | 16.57 | 2,794,004 | +0.22(+1.34%) |
Oct 28, 2002 | 16.42 | 16.53 | 16.24 | 16.35 | 1,818,680 | +0.19(+1.19%) |
Oct 25, 2002 | 15.90 | 16.11 | 15.57 | 16.16 | 2,375,403 | +0.31(+1.97%) |
Oct 24, 2002 | 15.83 | 16.10 | 15.57 | 15.84 | 2,435,423 | +0.12(+0.76%) |
Oct 23, 2002 | 15.15 | 15.72 | 15.15 | 15.72 | 2,024,710 | +0.63(+4.20%) |
Oct 22, 2002 | 15.34 | 15.65 | 14.58 | 15.09 | 1,963,536 | -0.25(-1.66%) |
Oct 21, 2002 | 14.76 | 15.36 | 14.64 | 15.35 | 2,017,785 | +0.56(+3.76%) |
Oct 18, 2002 | 14.40 | 14.87 | 13.94 | 14.79 | 2,056,451 | +0.16(+1.07%) |
Oct 17, 2002 | 14.07 | 14.66 | 13.56 | 14.63 | 3,388,432 | +0.96(+7.03%) |
Oct 16, 2002 | 14.66 | 14.89 | 13.52 | 13.67 | 4,451,092 | -0.99(-6.77%) |
Oct 15, 2002 | 15.45 | 15.49 | 14.48 | 14.66 | 3,984,976 | -0.66(-4.31%) |
Oct 14, 2002 | 14.56 | 15.57 | 14.56 | 15.32 | 2,697,818 | +0.25(+1.66%) |
Oct 11, 2002 | 15.30 | 15.31 | 14.60 | 15.07 | 1,866,388 | +0.05(+0.31%) |
Oct 10, 2002 | 13.57 | 15.15 | 13.47 | 15.03 | 3,913,221 | +1.55(+11.54%) |
Oct 09, 2002 | 14.56 | 14.56 | 13.31 | 13.47 | 4,066,926 | -1.12(-7.69%) |
Oct 08, 2002 | 15.23 | 15.27 | 13.89 | 14.60 | 4,173,115 | -0.59(-3.87%) |
Oct 07, 2002 | 15.39 | 15.85 | 15.02 | 15.18 | 230,845 | -0.21(-1.35%) |
Oct 04, 2002 | 15.47 | 15.59 | 14.97 | 15.39 | 1,973,732 | -0.08(-0.50%) |
Oct 03, 2002 | 15.98 | 16.06 | 15.46 | 15.47 | 3,073,135 | -0.42(-2.62%) |
Oct 02, 2002 | 15.80 | 16.14 | 15.53 | 15.89 | 10,792,043 | +0.11(+0.69%) |
Oct 01, 2002 | 15.70 | 15.89 | 15.45 | 15.78 | 2,570,083 | +0.24(+1.54%) |
Sep 30, 2002 | 15.56 | 15.78 | 15.38 | 15.54 | 2,702,050 | -0.24(-1.55%) |
Sep 27, 2002 | 15.87 | 16.06 | 15.39 | 15.78 | 2,006,819 | -0.08(-0.49%) |
Sep 26, 2002 | 15.70 | 16.21 | 15.58 | 15.86 | 2,626,641 | +0.36(+2.35%) |
Sep 25, 2002 | 15.15 | 15.61 | 15.03 | 15.50 | 1,483,569 | +0.42(+2.79%) |
Sep 24, 2002 | 15.54 | 15.54 | 14.95 | 15.07 | 1,590,335 | -0.48(-3.11%) |
Sep 23, 2002 | 15.71 | 15.77 | 15.10 | 15.56 | 1,536,663 | -0.28(-1.77%) |
Sep 20, 2002 | 15.86 | 15.96 | 15.39 | 15.84 | 2,907,695 | -0.02(-0.10%) |
Sep 19, 2002 | 15.71 | 16.01 | 15.51 | 15.85 | 1,628,232 | +0.01(+0.07%) |
Sep 18, 2002 | 15.52 | 16.12 | 15.36 | 15.84 | 973,400 | +0.25(+1.60%) |
Sep 17, 2002 | 16.24 | 16.24 | 15.51 | 15.59 | 1,468,179 | -0.31(-1.93%) |
Sep 16, 2002 | 15.85 | 16.06 | 15.36 | 15.90 | 1,183,469 | -0.13(-0.81%) |
Sep 13, 2002 | 15.63 | 16.17 | 15.59 | 16.03 | 1,213,672 | +0.39(+2.49%) |
Sep 12, 2002 | 15.85 | 15.88 | 15.45 | 15.64 | 1,680,365 | -0.47(-2.94%) |
Sep 11, 2002 | 16.24 | 16.29 | 15.83 | 16.11 | 1,370,262 | +0.16(+0.98%) |
Sep 10, 2002 | 16.22 | 16.22 | 15.76 | 15.96 | 1,391,615 | -0.18(-1.13%) |
Sep 09, 2002 | 16.17 | 16.37 | 15.86 | 16.14 | 1,361,798 | -0.11(-0.70%) |
Sep 06, 2002 | 16.27 | 16.34 | 16.07 | 16.25 | 1,479,914 | +0.06(+0.39%) |
Sep 05, 2002 | 16.11 | 16.40 | 16.01 | 16.19 | 1,862,348 | -0.17(-1.02%) |
Sep 04, 2002 | 16.76 | 16.86 | 16.17 | 16.36 | 1,664,975 | -0.29(-1.72%) |
Sep 03, 2002 | 16.63 | 16.94 | 16.53 | 16.64 | 2,262,289 | -0.51(-2.97%) |
Aug 30, 2002 | 17.36 | 17.37 | 16.75 | 17.15 | 1,977,194 | -0.24(-1.40%) |
Aug 29, 2002 | 17.80 | 17.80 | 17.29 | 17.40 | 1,241,950 | -0.62(-3.46%) |
Aug 28, 2002 | 17.75 | 18.04 | 17.44 | 18.02 | 1,773,665 | +0.27(+1.52%) |
Aug 27, 2002 | 17.93 | 18.08 | 17.57 | 17.75 | 892,796 | -0.10(-0.58%) |
Aug 26, 2002 | 17.58 | 17.97 | 17.48 | 17.86 | 725,240 | +0.49(+2.84%) |
Aug 23, 2002 | 17.88 | 17.98 | 17.28 | 17.36 | 990,905 | -0.60(-3.33%) |
Aug 22, 2002 | 17.65 | 17.99 | 17.45 | 17.96 | 1,394,886 | +0.36(+2.07%) |
Aug 21, 2002 | 17.44 | 17.62 | 17.00 | 17.60 | 1,265,612 | +0.34(+1.96%) |
Aug 20, 2002 | 17.08 | 17.38 | 16.95 | 17.26 | 1,255,031 | +0.10(+0.61%) |
Aug 16, 2002 | 17.09 | 17.18 | 16.95 | 17.15 | 1,239,065 | +0.04(+0.24%) |
Aug 15, 2002 | 17.10 | 17.20 | 16.92 | 17.11 | 1,280,617 | +0.22(+1.29%) |
Aug 14, 2002 | 16.45 | 17.02 | 16.37 | 16.89 | 1,940,451 | +0.36(+2.20%) |
Aug 13, 2002 | 16.87 | 16.95 | 16.43 | 16.53 | 984,365 | -0.48(-2.84%) |
Aug 12, 2002 | 16.43 | 17.06 | 16.43 | 17.01 | 1,276,962 | +0.20(+1.18%) |
Aug 07, 2002 | 16.89 | 17.02 | 16.50 | 16.82 | 2,221,891 | +0.05(+0.31%) |
Aug 06, 2002 | 16.24 | 16.84 | 16.21 | 16.76 | 1,871,582 | +0.81(+5.05%) |
Aug 05, 2002 | 15.98 | 16.58 | 15.88 | 15.96 | 1,869,659 | -0.40(-2.42%) |
Aug 02, 2002 | 16.53 | 16.75 | 16.19 | 16.35 | 6,500,811 | -0.03(-0.16%) |