Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.96 | 18.00 | 15.85 | 16.72 | 8,350,983 | -1.12(-6.29%) |
Oct 30, 2002 | 18.07 | 18.20 | 17.70 | 17.84 | 1,103,466 | -0.14(-0.76%) |
Oct 29, 2002 | 18.05 | 18.12 | 17.77 | 17.98 | 1,682,595 | +0.02(+0.13%) |
Oct 28, 2002 | 18.74 | 18.74 | 17.59 | 17.96 | 2,370,870 | -0.90(-4.76%) |
Oct 25, 2002 | 18.72 | 18.97 | 18.51 | 18.86 | 1,256,489 | +0.08(+0.41%) |
Oct 24, 2002 | 18.92 | 19.03 | 18.37 | 18.78 | 2,180,738 | -0.08(-0.44%) |
Oct 23, 2002 | 18.20 | 18.86 | 17.93 | 18.86 | 2,211,735 | +0.55(+3.00%) |
Oct 22, 2002 | 18.29 | 18.72 | 18.18 | 18.31 | 1,200,825 | +0.07(+0.40%) |
Oct 21, 2002 | 18.28 | 18.44 | 17.68 | 18.24 | 1,181,615 | +0.07(+0.40%) |
Oct 18, 2002 | 17.57 | 18.21 | 17.30 | 18.16 | 1,679,321 | +0.59(+3.36%) |
Oct 17, 2002 | 18.28 | 18.47 | 17.41 | 17.57 | 1,943,454 | -0.45(-2.52%) |
Oct 16, 2002 | 18.14 | 18.39 | 17.97 | 18.03 | 1,476,528 | -0.16(-0.88%) |
Oct 15, 2002 | 18.19 | 18.29 | 17.87 | 18.19 | 1,371,311 | +0.50(+2.85%) |
Oct 14, 2002 | 17.48 | 17.85 | 17.32 | 17.68 | 1,464,740 | +0.21(+1.18%) |
Oct 11, 2002 | 18.26 | 18.26 | 17.41 | 17.48 | 1,793,924 | -0.31(-1.73%) |
Oct 10, 2002 | 18.23 | 18.30 | 17.40 | 17.78 | 1,786,721 | -0.24(-1.32%) |
Oct 09, 2002 | 17.89 | 18.32 | 17.77 | 18.02 | 1,394,886 | +0.06(+0.36%) |
Oct 08, 2002 | 17.68 | 18.03 | 17.47 | 17.96 | 2,051,291 | +0.38(+2.16%) |
Oct 07, 2002 | 17.09 | 17.93 | 17.03 | 17.58 | 1,467,796 | +0.49(+2.87%) |
Oct 04, 2002 | 17.41 | 17.42 | 17.00 | 17.09 | 1,414,314 | -0.32(-1.84%) |
Oct 03, 2002 | 17.04 | 17.61 | 16.96 | 17.41 | 2,407,762 | +0.43(+2.54%) |
Oct 02, 2002 | 16.72 | 17.22 | 16.72 | 16.98 | 1,552,057 | +0.03(+0.19%) |
Oct 01, 2002 | 17.32 | 17.45 | 16.88 | 16.95 | 1,363,670 | -0.44(-2.53%) |
Sep 30, 2002 | 17.09 | 17.45 | 16.95 | 17.39 | 1,596,806 | +0.20(+1.15%) |
Sep 27, 2002 | 17.05 | 17.40 | 16.95 | 17.19 | 1,492,245 | +0.10(+0.56%) |
Sep 26, 2002 | 16.86 | 17.16 | 16.65 | 17.09 | 1,861,377 | +0.21(+1.25%) |
Sep 25, 2002 | 16.85 | 16.94 | 16.49 | 16.88 | 1,208,901 | +0.14(+0.85%) |
Sep 24, 2002 | 16.72 | 17.04 | 16.54 | 16.74 | 1,142,977 | +0.02(+0.11%) |
Sep 23, 2002 | 16.84 | 17.19 | 16.58 | 16.72 | 1,373,494 | -0.52(-3.00%) |
Sep 20, 2002 | 17.66 | 17.77 | 17.23 | 17.24 | 1,006,981 | -0.31(-1.75%) |
Sep 19, 2002 | 17.68 | 17.91 | 17.36 | 17.55 | 913,770 | -0.25(-1.39%) |
Sep 18, 2002 | 17.68 | 17.84 | 17.47 | 17.79 | 685,437 | +0.06(+0.34%) |
Sep 17, 2002 | 17.77 | 18.21 | 17.55 | 17.73 | 1,931,012 | +0.10(+0.55%) |
Sep 16, 2002 | 17.36 | 17.68 | 17.24 | 17.64 | 693,077 | +0.22(+1.26%) |
Sep 13, 2002 | 17.19 | 17.42 | 17.11 | 17.42 | 996,503 | +0.22(+1.31%) |
Sep 12, 2002 | 17.11 | 17.39 | 17.04 | 17.19 | 1,119,620 | +0.05(+0.27%) |
Sep 11, 2002 | 34.23 | 17.29 | 17.05 | 17.15 | 670,375 | +0.03(+0.19%) |
Sep 10, 2002 | 16.95 | 17.34 | 16.95 | 17.11 | 1,365,417 | +0.14(+0.84%) |
Sep 09, 2002 | 16.67 | 17.06 | 16.63 | 16.97 | 853,522 | +0.20(+1.20%) |
Sep 06, 2002 | 16.49 | 16.90 | 16.49 | 16.77 | 1,611,432 | +0.52(+3.19%) |
Sep 05, 2002 | 15.48 | 16.35 | 15.34 | 16.25 | 2,484,819 | +0.71(+4.54%) |
Sep 04, 2002 | 15.74 | 15.78 | 15.17 | 15.55 | 2,681,718 | -0.26(-1.65%) |
Sep 03, 2002 | 16.38 | 16.42 | 15.65 | 15.81 | 2,240,987 | -0.92(-5.48%) |
Aug 30, 2002 | 16.80 | 16.86 | 16.61 | 16.73 | 1,476,746 | -0.07(-0.44%) |
Aug 29, 2002 | 16.40 | 16.88 | 16.35 | 16.80 | 1,771,222 | +0.36(+2.20%) |
Aug 28, 2002 | 16.67 | 16.87 | 16.40 | 16.44 | 1,765,546 | -0.42(-2.50%) |
Aug 27, 2002 | 17.37 | 17.37 | 16.58 | 16.86 | 2,313,460 | -0.50(-2.90%) |
Aug 26, 2002 | 17.73 | 17.77 | 17.18 | 17.36 | 867,711 | -0.25(-1.43%) |
Aug 23, 2002 | 17.93 | 17.99 | 17.61 | 17.61 | 1,062,427 | -0.34(-1.91%) |
Aug 22, 2002 | 17.64 | 17.97 | 17.55 | 17.96 | 1,194,712 | +0.27(+1.55%) |
Aug 21, 2002 | 17.77 | 18.12 | 17.44 | 17.68 | 1,565,591 | -0.06(-0.36%) |
Aug 20, 2002 | 17.91 | 17.96 | 17.48 | 17.75 | 1,076,398 | +0.57(+3.31%) |
Aug 16, 2002 | 16.84 | 17.45 | 16.70 | 17.18 | 1,560,570 | +0.30(+1.76%) |
Aug 15, 2002 | 17.64 | 17.84 | 16.76 | 16.88 | 6,134,009 | -0.75(-4.24%) |
Aug 14, 2002 | 16.63 | 17.64 | 16.51 | 17.63 | 1,083,820 | +0.99(+5.98%) |
Aug 13, 2002 | 17.17 | 17.22 | 16.56 | 16.63 | 1,822,084 | -0.58(-3.38%) |
Aug 12, 2002 | 17.98 | 17.99 | 16.95 | 17.22 | 2,637,623 | -1.34(-7.21%) |
Aug 07, 2002 | 18.54 | 18.63 | 18.09 | 18.55 | 1,118,747 | +0.13(+0.70%) |
Aug 06, 2002 | 17.75 | 18.52 | 17.75 | 18.42 | 1,137,738 | +0.45(+2.50%) |
Aug 05, 2002 | 17.91 | 18.16 | 17.80 | 17.98 | 1,242,300 | +0.11(+0.62%) |
Aug 02, 2002 | 18.31 | 18.32 | 17.70 | 17.87 | 1,183,361 | -0.42(-2.30%) |