Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.85 | 17.94 | 17.50 | 17.72 | 272,145 | -0.14(-0.77%) |
Oct 30, 2002 | 17.55 | 17.96 | 17.41 | 17.85 | 385,667 | +0.24(+1.36%) |
Oct 29, 2002 | 17.65 | 17.65 | 17.11 | 17.61 | 192,615 | -0.08(-0.44%) |
Oct 28, 2002 | 17.67 | 17.96 | 17.47 | 17.69 | 460,403 | +0.07(+0.39%) |
Oct 25, 2002 | 16.76 | 17.62 | 16.73 | 17.62 | 189,783 | +0.86(+5.15%) |
Oct 24, 2002 | 16.68 | 17.26 | 16.68 | 16.76 | 228,785 | +0.18(+1.11%) |
Oct 23, 2002 | 16.87 | 16.94 | 16.41 | 16.58 | 421,619 | -0.29(-1.74%) |
Oct 22, 2002 | 17.25 | 17.26 | 16.84 | 16.87 | 333,373 | -0.61(-3.49%) |
Oct 21, 2002 | 17.21 | 17.61 | 17.03 | 17.48 | 245,999 | +0.22(+1.28%) |
Oct 18, 2002 | 17.07 | 17.33 | 16.85 | 17.26 | 264,737 | +0.18(+1.05%) |
Oct 17, 2002 | 16.09 | 17.09 | 16.06 | 17.08 | 391,550 | +1.18(+7.42%) |
Oct 16, 2002 | 16.25 | 16.25 | 15.65 | 15.90 | 429,463 | -0.44(-2.67%) |
Oct 15, 2002 | 16.15 | 16.41 | 16.07 | 16.34 | 280,425 | +0.55(+3.49%) |
Oct 14, 2002 | 15.60 | 15.96 | 15.58 | 15.79 | 2,418,590 | +0.19(+1.21%) |
Oct 11, 2002 | 15.03 | 16.06 | 14.98 | 15.60 | 285,655 | +0.63(+4.20%) |
Oct 10, 2002 | 14.60 | 14.97 | 14.48 | 14.97 | 351,240 | +0.33(+2.26%) |
Oct 09, 2002 | 15.35 | 15.35 | 14.64 | 14.64 | 296,331 | -0.76(-4.92%) |
Oct 08, 2002 | 15.60 | 15.60 | 15.24 | 15.40 | 337,731 | -0.22(-1.41%) |
Oct 07, 2002 | 15.52 | 15.88 | 15.49 | 15.62 | 289,141 | +0.01(+0.06%) |
Oct 04, 2002 | 15.93 | 15.95 | 15.56 | 15.61 | 448,419 | -0.27(-1.71%) |
Oct 03, 2002 | 16.18 | 16.29 | 15.79 | 15.88 | 278,900 | -0.34(-2.07%) |
Oct 02, 2002 | 16.29 | 16.75 | 16.04 | 16.21 | 492,651 | -0.16(-0.98%) |
Oct 01, 2002 | 15.83 | 16.38 | 15.54 | 16.38 | 3,006,896 | +0.54(+3.42%) |
Sep 30, 2002 | 15.49 | 15.88 | 15.25 | 15.83 | 286,308 | +0.34(+2.22%) |
Sep 27, 2002 | 15.79 | 15.90 | 15.33 | 15.49 | 234,232 | -0.32(-2.03%) |
Sep 26, 2002 | 15.37 | 16.06 | 15.35 | 15.81 | 449,509 | +0.55(+3.61%) |
Sep 25, 2002 | 15.02 | 15.27 | 15.02 | 15.26 | 508,775 | +0.23(+1.56%) |
Sep 24, 2002 | 15.01 | 15.15 | 14.98 | 15.03 | 441,011 | -0.03(-0.18%) |
Sep 23, 2002 | 15.47 | 15.53 | 14.78 | 15.05 | 402,880 | -0.47(-3.04%) |
Sep 20, 2002 | 15.41 | 15.56 | 15.40 | 15.53 | 201,985 | +0.12(+0.77%) |
Sep 19, 2002 | 15.48 | 15.58 | 15.37 | 15.41 | 352,111 | -0.07(-0.44%) |
Sep 18, 2002 | 15.76 | 15.78 | 15.48 | 15.48 | 542,112 | -0.31(-1.98%) |
Sep 17, 2002 | 16.02 | 16.06 | 15.70 | 15.79 | 261,251 | -0.23(-1.46%) |
Sep 16, 2002 | 16.13 | 16.13 | 15.93 | 16.02 | 156,445 | -0.17(-1.02%) |
Sep 13, 2002 | 16.02 | 16.19 | 15.91 | 16.19 | 150,126 | +0.06(+0.34%) |
Sep 12, 2002 | 16.43 | 16.43 | 16.11 | 16.13 | 181,067 | -0.34(-2.06%) |
Sep 11, 2002 | 16.66 | 16.77 | 16.47 | 16.47 | 322,478 | -0.07(-0.42%) |
Sep 10, 2002 | 16.41 | 16.91 | 16.27 | 16.54 | 614,234 | +0.16(+0.95%) |
Sep 09, 2002 | 16.29 | 16.53 | 16.11 | 16.38 | 302,432 | +0.09(+0.56%) |
Sep 06, 2002 | 16.04 | 16.33 | 15.99 | 16.29 | 1,961,019 | +0.36(+2.28%) |
Sep 05, 2002 | 15.83 | 16.01 | 15.75 | 15.93 | 278,246 | -0.13(-0.83%) |
Sep 04, 2002 | 15.33 | 16.06 | 15.24 | 16.06 | 469,773 | +0.71(+4.63%) |
Sep 03, 2002 | 15.83 | 15.83 | 15.31 | 15.35 | 554,968 | -0.60(-3.74%) |
Aug 30, 2002 | 16.09 | 16.15 | 15.95 | 15.95 | 298,074 | -0.12(-0.74%) |
Aug 29, 2002 | 16.09 | 16.21 | 15.73 | 16.07 | 254,496 | -0.07(-0.43%) |
Aug 28, 2002 | 16.22 | 16.30 | 16.06 | 16.14 | 367,146 | -0.11(-0.68%) |
Aug 27, 2002 | 16.71 | 16.73 | 16.25 | 16.25 | 344,921 | -0.34(-2.07%) |
Aug 26, 2002 | 16.27 | 16.64 | 16.22 | 16.59 | 247,960 | +0.32(+1.95%) |
Aug 23, 2002 | 16.52 | 16.52 | 16.21 | 16.27 | 403,316 | -0.29(-1.77%) |
Aug 22, 2002 | 15.72 | 16.57 | 15.72 | 16.57 | 466,286 | +0.86(+5.49%) |
Aug 21, 2002 | 15.37 | 15.71 | 15.37 | 15.71 | 13,509,246 | +0.37(+2.39%) |
Aug 20, 2002 | 15.68 | 15.68 | 15.26 | 15.34 | 569,131 | +0.21(+1.40%) |
Aug 16, 2002 | 14.78 | 15.37 | 14.73 | 15.13 | 309,405 | +0.17(+1.10%) |
Aug 15, 2002 | 14.59 | 15.10 | 14.59 | 14.96 | 516,837 | +0.40(+2.77%) |
Aug 14, 2002 | 14.04 | 14.56 | 13.71 | 14.56 | 400,047 | +0.58(+4.17%) |
Aug 13, 2002 | 14.18 | 14.29 | 13.97 | 13.97 | 496,137 | -0.10(-0.69%) |
Aug 12, 2002 | 14.14 | 14.18 | 14.01 | 14.07 | 260,815 | +0.76(+5.69%) |
Aug 07, 2002 | 13.26 | 13.36 | 13.02 | 13.31 | 576,539 | +0.08(+0.62%) |
Aug 06, 2002 | 12.85 | 13.23 | 12.78 | 13.23 | 512,697 | +0.67(+5.37%) |
Aug 05, 2002 | 12.85 | 12.85 | 12.51 | 12.56 | 466,504 | -0.50(-3.87%) |
Aug 02, 2002 | 13.88 | 13.97 | 12.83 | 13.06 | 372,157 | -0.71(-5.13%) |