Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.25 | 16.33 | 16.14 | 16.19 | 23,267 | +0.09(+0.55%) |
Oct 30, 2002 | 16.09 | 16.31 | 15.99 | 16.10 | 29,367 | +0.10(+0.64%) |
Oct 29, 2002 | 16.07 | 16.07 | 15.71 | 16.00 | 37,047 | -0.22(-1.34%) |
Oct 28, 2002 | 16.64 | 16.64 | 16.21 | 16.22 | 30,270 | -0.20(-1.21%) |
Oct 25, 2002 | 16.20 | 16.44 | 16.11 | 16.42 | 53,312 | +0.13(+0.79%) |
Oct 24, 2002 | 16.60 | 16.64 | 16.20 | 16.29 | 33,659 | -0.22(-1.31%) |
Oct 23, 2002 | 16.33 | 16.51 | 16.10 | 16.51 | 15,135 | +0.15(+0.92%) |
Oct 22, 2002 | 16.33 | 16.42 | 16.17 | 16.36 | 112,950 | -0.26(-1.57%) |
Oct 21, 2002 | 15.94 | 16.62 | 15.94 | 16.62 | 70,707 | +0.52(+3.25%) |
Oct 18, 2002 | 15.98 | 16.18 | 15.86 | 16.10 | 139,155 | +0.04(+0.22%) |
Oct 17, 2002 | 16.22 | 16.22 | 15.98 | 16.06 | 97,363 | +0.43(+2.75%) |
Oct 16, 2002 | 15.97 | 15.98 | 15.56 | 15.63 | 13,554 | -0.46(-2.89%) |
Oct 15, 2002 | 15.87 | 16.10 | 15.86 | 16.10 | 59,412 | +0.85(+5.54%) |
Oct 14, 2002 | 15.21 | 15.44 | 15.20 | 15.25 | 21,460 | -0.07(-0.43%) |
Oct 11, 2002 | 15.23 | 15.55 | 15.08 | 15.32 | 56,701 | +0.72(+4.91%) |
Oct 10, 2002 | 14.25 | 14.69 | 14.05 | 14.60 | 34,562 | +0.45(+3.19%) |
Oct 09, 2002 | 14.52 | 14.52 | 14.15 | 14.15 | 27,560 | -0.66(-4.48%) |
Oct 08, 2002 | 14.72 | 14.90 | 14.34 | 14.81 | 12,876 | +0.22(+1.49%) |
Oct 07, 2002 | 15.07 | 15.07 | 14.55 | 14.59 | 81,324 | -0.40(-2.69%) |
Oct 04, 2002 | 15.54 | 15.54 | 14.83 | 15.00 | 20,782 | -0.45(-2.92%) |
Oct 03, 2002 | 15.80 | 15.80 | 15.43 | 15.45 | 16,716 | -0.07(-0.43%) |
Oct 02, 2002 | 16.01 | 16.01 | 15.52 | 15.52 | 1,129,509 | -0.59(-3.68%) |
Oct 01, 2002 | 15.63 | 15.80 | 15.43 | 16.11 | 33,207 | +0.68(+4.39%) |
Sep 30, 2002 | 15.25 | 15.54 | 15.06 | 15.43 | 28,689 | -0.26(-1.64%) |
Sep 27, 2002 | 16.04 | 16.04 | 15.60 | 15.69 | 16,490 | -0.50(-3.06%) |
Sep 26, 2002 | 16.20 | 16.34 | 16.05 | 16.18 | 7,906 | +0.11(+0.69%) |
Sep 25, 2002 | 15.91 | 16.10 | 15.67 | 16.07 | 15,135 | +0.45(+2.86%) |
Sep 24, 2002 | 15.65 | 15.83 | 15.54 | 15.63 | 29,367 | -0.36(-2.24%) |
Sep 23, 2002 | 15.91 | 16.04 | 15.82 | 15.98 | 103,688 | -0.23(-1.45%) |
Sep 20, 2002 | 16.10 | 16.27 | 15.95 | 16.22 | 18,749 | +0.07(+0.44%) |
Sep 19, 2002 | 16.31 | 16.38 | 16.10 | 16.15 | 25,978 | -0.40(-2.43%) |
Sep 18, 2002 | 16.42 | 16.56 | 16.27 | 16.55 | 22,590 | -0.03(-0.16%) |
Sep 17, 2002 | 17.15 | 17.15 | 16.58 | 16.58 | 40,662 | -0.27(-1.63%) |
Sep 16, 2002 | 16.71 | 16.96 | 16.68 | 16.85 | 41,565 | +0.04(+0.24%) |
Sep 13, 2002 | 16.82 | 16.86 | 16.69 | 16.81 | 24,849 | -0.39(-2.24%) |
Sep 12, 2002 | 17.44 | 17.44 | 17.17 | 17.20 | 5,647 | -0.32(-1.82%) |
Sep 11, 2002 | 17.82 | 17.82 | 17.48 | 17.52 | 16,716 | +0.09(+0.51%) |
Sep 10, 2002 | 17.29 | 17.48 | 17.29 | 17.43 | 12,424 | +0.04(+0.23%) |
Sep 09, 2002 | 16.87 | 17.39 | 16.87 | 17.39 | 18,072 | +0.21(+1.21%) |
Sep 06, 2002 | 17.22 | 17.22 | 17.12 | 17.18 | 9,036 | +0.36(+2.13%) |
Sep 05, 2002 | 16.75 | 16.89 | 16.69 | 16.82 | 32,078 | -0.40(-2.31%) |
Sep 04, 2002 | 16.98 | 17.22 | 16.82 | 17.22 | 13,554 | +0.35(+2.07%) |
Sep 03, 2002 | 17.26 | 17.31 | 16.87 | 16.87 | 45,406 | -0.73(-4.13%) |
Aug 30, 2002 | 17.44 | 17.83 | 17.44 | 17.60 | 20,782 | -0.02(-0.10%) |
Aug 29, 2002 | 17.46 | 17.65 | 17.34 | 17.61 | 12,424 | -0.13(-0.72%) |
Aug 28, 2002 | 17.91 | 18.01 | 17.71 | 17.74 | 1,490,952 | -0.30(-1.64%) |
Aug 27, 2002 | 18.42 | 18.42 | 18.04 | 18.04 | 28,237 | -0.17(-0.95%) |
Aug 26, 2002 | 18.11 | 18.28 | 17.84 | 18.21 | 16,039 | +0.15(+0.86%) |
Aug 23, 2002 | 18.26 | 18.30 | 18.06 | 18.06 | 9,713 | -0.52(-2.79%) |
Aug 22, 2002 | 18.33 | 18.61 | 18.33 | 18.57 | 11,295 | +0.33(+1.79%) |
Aug 21, 2002 | 18.44 | 18.44 | 18.13 | 18.25 | 27,334 | +0.10(+0.54%) |
Aug 20, 2002 | 18.26 | 18.26 | 18.02 | 18.15 | 25,978 | +0.25(+1.41%) |
Aug 16, 2002 | 17.80 | 18.01 | 17.78 | 17.90 | 15,813 | -0.01(-0.05%) |
Aug 15, 2002 | 17.88 | 17.97 | 17.53 | 17.91 | 108,432 | +0.15(+0.87%) |
Aug 14, 2002 | 17.14 | 17.76 | 16.83 | 17.75 | 25,075 | +0.33(+1.91%) |
Aug 13, 2002 | 17.66 | 17.79 | 17.40 | 17.42 | 31,400 | -0.44(-2.45%) |
Aug 12, 2002 | 17.68 | 17.88 | 17.53 | 17.86 | 68,674 | +0.46(+2.67%) |
Aug 07, 2002 | 17.31 | 17.40 | 16.84 | 17.39 | 11,295 | +0.09(+0.54%) |
Aug 06, 2002 | 16.80 | 17.31 | 16.71 | 17.30 | 22,138 | +0.96(+5.91%) |
Aug 05, 2002 | 16.91 | 16.91 | 16.33 | 16.33 | 25,301 | -0.62(-3.66%) |
Aug 02, 2002 | 17.50 | 17.50 | 16.82 | 16.95 | 21,686 | -0.60(-3.40%) |