Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 18.67 | 18.76 | 17.78 | 18.32 | 247,074 | -0.52(-2.76%) |
Oct 30, 2002 | 18.73 | 19.06 | 18.28 | 18.84 | 168,947 | +0.16(+0.84%) |
Oct 29, 2002 | 17.76 | 18.68 | 17.46 | 18.68 | 125,902 | +0.92(+5.17%) |
Oct 28, 2002 | 19.06 | 19.07 | 17.62 | 17.76 | 204,606 | -1.37(-7.16%) |
Oct 25, 2002 | 18.63 | 19.14 | 18.21 | 19.13 | 150,714 | +0.54(+2.89%) |
Oct 24, 2002 | 19.06 | 20.10 | 18.38 | 18.60 | 281,002 | -0.45(-2.37%) |
Oct 23, 2002 | 18.67 | 19.06 | 18.60 | 19.05 | 66,240 | +0.33(+1.76%) |
Oct 22, 2002 | 18.54 | 19.06 | 18.39 | 18.72 | 148,867 | -0.27(-1.41%) |
Oct 21, 2002 | 19.05 | 19.28 | 18.20 | 18.99 | 94,629 | -0.32(-1.66%) |
Oct 18, 2002 | 18.38 | 19.45 | 17.88 | 19.31 | 86,897 | +0.94(+5.09%) |
Oct 17, 2002 | 18.67 | 19.05 | 17.98 | 18.37 | 143,905 | -0.09(-0.47%) |
Oct 16, 2002 | 19.06 | 19.06 | 18.08 | 18.46 | 97,629 | -0.69(-3.62%) |
Oct 15, 2002 | 18.85 | 19.47 | 18.72 | 19.15 | 203,798 | +0.91(+4.99%) |
Oct 14, 2002 | 18.20 | 18.78 | 18.07 | 18.24 | 1,292,496 | -0.78(-4.10%) |
Oct 11, 2002 | 17.26 | 19.67 | 17.24 | 19.02 | 364,668 | +2.08(+12.28%) |
Oct 10, 2002 | 17.29 | 17.36 | 16.55 | 16.94 | 484,801 | -0.43(-2.49%) |
Oct 09, 2002 | 18.76 | 18.77 | 17.11 | 17.37 | 204,837 | -1.60(-8.45%) |
Oct 08, 2002 | 18.70 | 19.05 | 18.29 | 18.98 | 188,104 | +0.28(+1.48%) |
Oct 07, 2002 | 19.71 | 19.83 | 18.54 | 18.70 | 152,445 | -1.19(-5.97%) |
Oct 04, 2002 | 19.93 | 20.19 | 18.67 | 19.89 | 233,457 | +0.13(+0.66%) |
Oct 03, 2002 | 19.93 | 20.24 | 19.55 | 19.76 | 204,606 | -0.22(-1.08%) |
Oct 02, 2002 | 20.02 | 20.62 | 19.89 | 19.97 | 1,338,656 | -0.24(-1.20%) |
Oct 01, 2002 | 19.19 | 20.28 | 18.11 | 20.22 | 465,067 | +0.85(+4.38%) |
Sep 30, 2002 | 20.84 | 20.84 | 19.24 | 19.37 | 394,095 | -1.67(-7.95%) |
Sep 27, 2002 | 22.75 | 23.01 | 20.93 | 21.04 | 213,723 | -2.14(-9.23%) |
Sep 26, 2002 | 22.83 | 23.39 | 22.70 | 23.18 | 156,022 | +0.51(+2.26%) |
Sep 25, 2002 | 22.10 | 22.70 | 21.67 | 22.67 | 151,983 | +1.22(+5.70%) |
Sep 24, 2002 | 21.23 | 21.55 | 20.71 | 21.45 | 213,146 | -0.09(-0.40%) |
Sep 23, 2002 | 22.96 | 22.96 | 21.42 | 21.53 | 238,650 | -1.60(-6.93%) |
Sep 20, 2002 | 23.14 | 23.31 | 22.75 | 23.14 | 122,671 | +0.12(+0.53%) |
Sep 19, 2002 | 23.05 | 23.61 | 22.53 | 23.02 | 230,456 | -0.37(-1.59%) |
Sep 18, 2002 | 23.70 | 23.70 | 22.47 | 23.39 | 196,182 | -0.44(-1.85%) |
Sep 17, 2002 | 24.91 | 24.91 | 23.83 | 23.83 | 142,866 | -0.87(-3.51%) |
Sep 16, 2002 | 25.09 | 25.24 | 24.61 | 24.70 | 115,286 | -0.52(-2.06%) |
Sep 13, 2002 | 25.04 | 25.32 | 24.91 | 25.22 | 3,369,721 | +0.09(+0.34%) |
Sep 12, 2002 | 25.04 | 25.27 | 24.50 | 25.13 | 171,948 | +0.06(+0.24%) |
Sep 11, 2002 | 25.61 | 25.82 | 25.05 | 25.07 | 147,944 | -0.49(-1.93%) |
Sep 10, 2002 | 25.78 | 25.78 | 25.36 | 25.56 | 180,141 | +0.39(+1.55%) |
Sep 09, 2002 | 25.48 | 25.81 | 25.13 | 25.17 | 138,827 | -0.37(-1.46%) |
Sep 06, 2002 | 25.13 | 25.73 | 24.96 | 25.55 | 212,800 | +1.10(+4.50%) |
Sep 05, 2002 | 24.26 | 24.87 | 23.83 | 24.45 | 623,167 | +0.07(+0.28%) |
Sep 04, 2002 | 23.40 | 24.38 | 23.33 | 24.38 | 323,124 | +0.95(+4.07%) |
Sep 03, 2002 | 23.66 | 23.93 | 22.96 | 23.42 | 202,067 | -0.23(-0.99%) |
Aug 30, 2002 | 23.67 | 24.02 | 23.57 | 23.66 | 84,704 | +0.00(+0.00%) |
Aug 29, 2002 | 23.41 | 24.07 | 23.04 | 23.66 | 118,978 | +0.25(+1.07%) |
Aug 28, 2002 | 24.31 | 24.31 | 22.88 | 23.41 | 507,766 | -0.99(-4.05%) |
Aug 27, 2002 | 24.57 | 24.78 | 24.15 | 24.39 | 165,947 | +0.03(+0.11%) |
Aug 26, 2002 | 24.09 | 24.37 | 23.67 | 24.37 | 107,554 | +0.19(+0.79%) |
Aug 23, 2002 | 24.68 | 24.68 | 24.16 | 24.18 | 106,630 | -0.50(-2.04%) |
Aug 22, 2002 | 24.65 | 24.84 | 24.61 | 24.68 | 104,207 | +0.16(+0.64%) |
Aug 21, 2002 | 24.42 | 24.92 | 24.39 | 24.52 | 310,776 | +0.10(+0.43%) |
Aug 20, 2002 | 24.61 | 24.64 | 24.05 | 24.42 | 175,987 | +0.24(+1.00%) |
Aug 16, 2002 | 23.57 | 24.44 | 23.14 | 24.18 | 163,408 | +0.69(+2.95%) |
Aug 15, 2002 | 23.39 | 23.91 | 22.69 | 23.48 | 288,388 | +0.87(+3.83%) |
Aug 14, 2002 | 21.62 | 22.70 | 21.47 | 22.62 | 259,537 | +0.95(+4.40%) |
Aug 13, 2002 | 20.71 | 22.10 | 20.71 | 21.66 | 297,158 | +0.94(+4.52%) |
Aug 12, 2002 | 21.35 | 21.35 | 20.37 | 20.73 | 380,709 | -0.81(-3.78%) |
Aug 07, 2002 | 21.53 | 21.92 | 20.63 | 21.54 | 211,992 | +0.12(+0.57%) |
Aug 06, 2002 | 20.68 | 21.92 | 20.68 | 21.42 | 195,951 | +1.12(+5.51%) |
Aug 05, 2002 | 21.97 | 21.97 | 20.29 | 20.30 | 141,020 | -1.53(-7.02%) |
Aug 02, 2002 | 22.57 | 23.22 | 21.51 | 21.84 | 358,090 | -0.71(-3.15%) |