Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.95 | 18.00 | 15.85 | 16.72 | 8,353,182 | -1.12(-6.29%) |
Oct 30, 2002 | 18.07 | 18.20 | 17.70 | 17.84 | 1,103,757 | -0.14(-0.76%) |
Oct 29, 2002 | 18.04 | 18.12 | 17.77 | 17.98 | 1,683,038 | +0.02(+0.13%) |
Oct 28, 2002 | 18.74 | 18.74 | 17.59 | 17.95 | 2,371,495 | -0.90(-4.76%) |
Oct 25, 2002 | 18.72 | 18.96 | 18.50 | 18.85 | 1,256,820 | +0.08(+0.41%) |
Oct 24, 2002 | 18.91 | 19.02 | 18.37 | 18.77 | 2,181,312 | -0.08(-0.44%) |
Oct 23, 2002 | 18.19 | 18.86 | 17.93 | 18.86 | 2,212,318 | +0.55(+3.00%) |
Oct 22, 2002 | 18.29 | 18.71 | 18.18 | 18.31 | 1,201,141 | +0.07(+0.40%) |
Oct 21, 2002 | 18.27 | 18.43 | 17.68 | 18.23 | 1,181,926 | +0.07(+0.40%) |
Oct 18, 2002 | 17.57 | 18.20 | 17.30 | 18.16 | 1,679,763 | +0.59(+3.36%) |
Oct 17, 2002 | 18.27 | 18.47 | 17.40 | 17.57 | 1,943,966 | -0.45(-2.52%) |
Oct 16, 2002 | 18.14 | 18.39 | 17.96 | 18.02 | 1,476,916 | -0.16(-0.88%) |
Oct 15, 2002 | 18.18 | 18.28 | 17.86 | 18.18 | 1,371,672 | +0.50(+2.85%) |
Oct 14, 2002 | 17.47 | 17.84 | 17.32 | 17.68 | 1,465,125 | +0.21(+1.18%) |
Oct 11, 2002 | 18.25 | 18.25 | 17.40 | 17.47 | 1,794,396 | -0.31(-1.73%) |
Oct 10, 2002 | 18.23 | 18.30 | 17.40 | 17.78 | 1,787,191 | -0.24(-1.32%) |
Oct 09, 2002 | 17.88 | 18.32 | 17.76 | 18.02 | 1,395,253 | +0.06(+0.36%) |
Oct 08, 2002 | 17.68 | 18.03 | 17.46 | 17.95 | 2,051,831 | +0.38(+2.16%) |
Oct 07, 2002 | 17.08 | 17.93 | 17.03 | 17.57 | 1,468,182 | +0.49(+2.87%) |
Oct 04, 2002 | 17.40 | 17.41 | 16.99 | 17.08 | 1,414,687 | -0.32(-1.84%) |
Oct 03, 2002 | 17.04 | 17.61 | 16.95 | 17.40 | 2,408,396 | +0.43(+2.54%) |
Oct 02, 2002 | 16.72 | 17.22 | 16.72 | 16.97 | 1,552,465 | +0.03(+0.19%) |
Oct 01, 2002 | 17.31 | 17.45 | 16.88 | 16.94 | 1,364,029 | -0.44(-2.53%) |
Sep 30, 2002 | 17.08 | 17.45 | 16.94 | 17.38 | 1,597,227 | +0.20(+1.15%) |
Sep 27, 2002 | 17.04 | 17.39 | 16.95 | 17.18 | 1,492,637 | +0.10(+0.56%) |
Sep 26, 2002 | 16.85 | 17.16 | 16.65 | 17.09 | 1,861,867 | +0.21(+1.25%) |
Sep 25, 2002 | 16.84 | 16.94 | 16.49 | 16.88 | 1,209,220 | +0.14(+0.85%) |
Sep 24, 2002 | 16.72 | 17.04 | 16.54 | 16.73 | 1,143,278 | +0.02(+0.11%) |
Sep 23, 2002 | 16.83 | 17.18 | 16.58 | 16.72 | 1,373,855 | -0.52(-3.00%) |
Sep 20, 2002 | 17.66 | 17.77 | 17.23 | 17.23 | 1,007,246 | -0.31(-1.75%) |
Sep 19, 2002 | 17.68 | 17.91 | 17.36 | 17.54 | 914,011 | -0.25(-1.39%) |
Sep 18, 2002 | 17.68 | 17.84 | 17.46 | 17.79 | 685,617 | +0.06(+0.34%) |
Sep 17, 2002 | 17.77 | 18.20 | 17.54 | 17.73 | 1,931,520 | +0.10(+0.55%) |
Sep 16, 2002 | 17.36 | 17.67 | 17.23 | 17.63 | 693,259 | +0.22(+1.26%) |
Sep 13, 2002 | 17.19 | 17.41 | 17.11 | 17.41 | 996,765 | +0.22(+1.31%) |
Sep 12, 2002 | 17.11 | 17.39 | 17.04 | 17.19 | 1,119,915 | +0.05(+0.27%) |
Sep 11, 2002 | 34.22 | 17.29 | 17.05 | 17.14 | 670,551 | +0.03(+0.19%) |
Sep 10, 2002 | 16.95 | 17.33 | 16.95 | 17.11 | 1,365,776 | +0.14(+0.84%) |
Sep 09, 2002 | 16.67 | 17.06 | 16.62 | 16.97 | 853,746 | +0.20(+1.20%) |
Sep 06, 2002 | 16.49 | 16.90 | 16.49 | 16.77 | 1,611,856 | +0.52(+3.18%) |
Sep 05, 2002 | 15.48 | 16.35 | 15.33 | 16.25 | 2,485,473 | +0.71(+4.54%) |
Sep 04, 2002 | 15.73 | 15.78 | 15.17 | 15.54 | 2,682,424 | -0.26(-1.65%) |
Sep 03, 2002 | 16.37 | 16.42 | 15.65 | 15.80 | 2,241,577 | -0.92(-5.48%) |
Aug 30, 2002 | 16.79 | 16.85 | 16.60 | 16.72 | 1,477,135 | -0.07(-0.44%) |
Aug 29, 2002 | 16.40 | 16.88 | 16.35 | 16.79 | 1,771,688 | +0.36(+2.20%) |
Aug 28, 2002 | 16.67 | 16.87 | 16.40 | 16.43 | 1,766,011 | -0.42(-2.50%) |
Aug 27, 2002 | 17.36 | 17.36 | 16.58 | 16.85 | 2,314,069 | -0.50(-2.90%) |
Aug 26, 2002 | 17.72 | 17.77 | 17.17 | 17.36 | 867,939 | -0.25(-1.43%) |
Aug 23, 2002 | 17.93 | 17.99 | 17.61 | 17.61 | 1,062,707 | -0.34(-1.91%) |
Aug 22, 2002 | 17.63 | 17.97 | 17.54 | 17.95 | 1,195,027 | +0.27(+1.55%) |
Aug 21, 2002 | 17.77 | 18.11 | 17.43 | 17.68 | 1,566,003 | -0.06(-0.36%) |
Aug 20, 2002 | 17.91 | 17.95 | 17.48 | 17.74 | 1,076,681 | +0.57(+3.31%) |
Aug 16, 2002 | 16.83 | 17.44 | 16.69 | 17.17 | 1,560,981 | +0.30(+1.76%) |
Aug 15, 2002 | 17.63 | 17.84 | 16.75 | 16.88 | 6,135,623 | -0.75(-4.24%) |
Aug 14, 2002 | 16.63 | 17.63 | 16.50 | 17.62 | 1,084,105 | +0.99(+5.98%) |
Aug 13, 2002 | 17.17 | 17.22 | 16.55 | 16.63 | 1,822,564 | -0.58(-3.38%) |
Aug 12, 2002 | 17.98 | 17.98 | 16.95 | 17.21 | 2,638,318 | -1.34(-7.21%) |
Aug 07, 2002 | 18.53 | 18.62 | 18.09 | 18.55 | 1,119,041 | +0.13(+0.70%) |
Aug 06, 2002 | 17.75 | 18.51 | 17.75 | 18.42 | 1,138,038 | +0.45(+2.50%) |
Aug 05, 2002 | 17.91 | 18.16 | 17.80 | 17.97 | 1,242,627 | +0.11(+0.62%) |
Aug 02, 2002 | 18.31 | 18.31 | 17.69 | 17.86 | 1,183,673 | -0.42(-2.30%) |