Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.59 | 15.59 | 15.28 | 15.28 | 71,597 | -0.78(-4.84%) |
Oct 30, 2002 | 15.45 | 16.06 | 15.39 | 16.06 | 113,771 | +0.61(+3.92%) |
Oct 29, 2002 | 15.51 | 15.51 | 15.30 | 15.45 | 82,222 | -0.09(-0.55%) |
Oct 28, 2002 | 15.57 | 15.75 | 15.45 | 15.54 | 31,548 | +0.19(+1.24%) |
Oct 25, 2002 | 15.36 | 15.51 | 15.17 | 15.35 | 52,799 | +0.27(+1.79%) |
Oct 24, 2002 | 15.11 | 15.20 | 14.87 | 15.08 | 107,232 | -0.51(-3.26%) |
Oct 23, 2002 | 15.62 | 15.72 | 15.45 | 15.59 | 92,847 | +0.36(+2.37%) |
Oct 22, 2002 | 15.20 | 15.41 | 15.12 | 15.23 | 129,464 | -0.71(-4.45%) |
Oct 21, 2002 | 15.69 | 16.06 | 15.69 | 15.94 | 168,859 | -0.09(-0.53%) |
Oct 18, 2002 | 16.00 | 16.09 | 15.96 | 16.02 | 114,752 | -0.56(-3.36%) |
Oct 17, 2002 | 16.46 | 16.58 | 16.46 | 16.58 | 105,107 | -0.08(-0.48%) |
Oct 16, 2002 | 17.06 | 17.06 | 16.45 | 16.66 | 85,982 | -0.28(-1.66%) |
Oct 15, 2002 | 17.07 | 17.20 | 16.80 | 16.94 | 116,223 | +0.15(+0.87%) |
Oct 14, 2002 | 16.67 | 16.80 | 16.61 | 16.79 | 150,060 | +0.12(+0.70%) |
Oct 11, 2002 | 16.30 | 16.70 | 16.30 | 16.68 | 49,856 | +0.53(+3.26%) |
Oct 10, 2002 | 15.91 | 16.21 | 15.91 | 16.15 | 92,684 | +0.02(+0.11%) |
Oct 09, 2002 | 16.33 | 16.43 | 16.13 | 16.13 | 103,473 | -0.39(-2.33%) |
Oct 08, 2002 | 16.68 | 16.74 | 16.31 | 16.52 | 65,549 | -0.26(-1.57%) |
Oct 07, 2002 | 16.95 | 17.07 | 16.74 | 16.78 | 40,702 | -0.34(-2.00%) |
Oct 04, 2002 | 16.95 | 17.12 | 16.95 | 17.12 | 40,212 | -0.27(-1.55%) |
Oct 03, 2002 | 17.28 | 17.53 | 17.28 | 17.39 | 146,791 | +0.11(+0.64%) |
Oct 02, 2002 | 17.48 | 17.74 | 17.28 | 17.28 | 539,433 | -0.14(-0.81%) |
Oct 01, 2002 | 17.25 | 17.50 | 17.25 | 17.42 | 74,539 | +0.18(+1.06%) |
Sep 30, 2002 | 17.16 | 17.41 | 17.14 | 17.24 | 33,019 | +0.02(+0.11%) |
Sep 27, 2002 | 17.04 | 17.40 | 17.04 | 17.22 | 136,002 | +0.28(+1.62%) |
Sep 26, 2002 | 17.06 | 17.06 | 16.89 | 16.95 | 65,385 | -0.12(-0.72%) |
Sep 25, 2002 | 16.93 | 17.12 | 16.85 | 17.07 | 52,145 | +0.21(+1.27%) |
Sep 24, 2002 | 16.91 | 17.01 | 16.76 | 16.85 | 71,270 | +0.09(+0.51%) |
Sep 23, 2002 | 16.88 | 16.91 | 16.63 | 16.77 | 72,905 | +0.04(+0.22%) |
Sep 20, 2002 | 16.98 | 16.98 | 16.60 | 16.73 | 45,443 | +0.21(+1.30%) |
Sep 19, 2002 | 16.70 | 16.87 | 16.52 | 16.52 | 106,578 | +0.00(+0.00%) |
Sep 18, 2002 | 16.36 | 16.67 | 16.22 | 16.52 | 49,039 | +0.13(+0.78%) |
Sep 17, 2002 | 16.46 | 16.70 | 16.25 | 16.39 | 94,646 | +0.02(+0.15%) |
Sep 16, 2002 | 16.33 | 16.51 | 16.25 | 16.36 | 116,550 | +0.04(+0.22%) |
Sep 13, 2002 | 16.19 | 16.40 | 16.13 | 16.33 | 98,078 | -0.29(-1.77%) |
Sep 12, 2002 | 16.90 | 16.95 | 16.43 | 16.62 | 109,194 | -0.35(-2.05%) |
Sep 11, 2002 | 16.82 | 17.13 | 16.82 | 16.97 | 59,010 | -0.56(-3.18%) |
Sep 10, 2002 | 17.37 | 17.68 | 17.35 | 17.53 | 41,846 | +0.21(+1.24%) |
Sep 09, 2002 | 17.22 | 17.31 | 17.17 | 17.31 | 59,828 | +0.32(+1.87%) |
Sep 06, 2002 | 16.64 | 17.08 | 16.63 | 16.99 | 44,625 | +0.72(+4.44%) |
Sep 05, 2002 | 16.18 | 16.39 | 16.15 | 16.27 | 34,491 | -0.24(-1.45%) |
Sep 04, 2002 | 16.52 | 16.68 | 16.30 | 16.51 | 47,895 | -0.06(-0.33%) |
Sep 03, 2002 | 16.95 | 16.97 | 16.51 | 16.57 | 79,607 | -0.75(-4.31%) |
Aug 30, 2002 | 16.91 | 17.33 | 16.91 | 17.31 | 61,299 | +0.47(+2.80%) |
Aug 29, 2002 | 16.88 | 16.91 | 16.77 | 16.84 | 43,645 | -0.09(-0.54%) |
Aug 28, 2002 | 16.91 | 17.10 | 16.82 | 16.93 | 61,299 | +0.10(+0.62%) |
Aug 27, 2002 | 17.13 | 17.19 | 16.83 | 16.83 | 94,319 | -0.30(-1.75%) |
Aug 26, 2002 | 17.13 | 17.19 | 16.98 | 17.13 | 123,579 | +0.11(+0.65%) |
Aug 23, 2002 | 17.05 | 17.28 | 16.84 | 17.02 | 95,299 | +0.01(+0.07%) |
Aug 22, 2002 | 17.13 | 17.16 | 16.98 | 17.01 | 191,253 | -0.85(-4.76%) |
Aug 21, 2002 | 17.89 | 17.92 | 17.38 | 17.86 | 128,319 | -0.07(-0.41%) |
Aug 20, 2002 | 18.44 | 18.76 | 17.80 | 17.93 | 176,868 | +0.59(+3.39%) |
Aug 16, 2002 | 16.98 | 17.41 | 16.98 | 17.34 | 48,058 | -0.17(-0.94%) |
Aug 15, 2002 | 17.25 | 17.60 | 17.19 | 17.51 | 45,443 | +0.35(+2.03%) |
Aug 14, 2002 | 16.98 | 17.18 | 16.91 | 17.16 | 97,751 | +0.13(+0.79%) |
Aug 13, 2002 | 17.13 | 17.37 | 17.01 | 17.03 | 95,790 | -0.03(-0.18%) |
Aug 12, 2002 | 17.07 | 17.25 | 16.97 | 17.06 | 43,481 | +1.15(+7.23%) |
Aug 07, 2002 | 16.15 | 16.20 | 15.81 | 15.91 | 61,299 | -0.24(-1.52%) |
Aug 06, 2002 | 15.91 | 16.36 | 15.91 | 16.15 | 57,376 | +0.24(+1.54%) |
Aug 05, 2002 | 16.33 | 16.43 | 15.90 | 15.91 | 81,078 | -0.28(-1.70%) |
Aug 02, 2002 | 16.03 | 16.33 | 15.91 | 16.18 | 71,597 | +0.30(+1.89%) |