Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.01 | 10.01 | 9.310 | 9.690 | 14,800 | -0.28(-2.81%) |
Oct 30, 2002 | 10.15 | 10.15 | 9.750 | 9.970 | 25,600 | -0.18(-1.77%) |
Oct 29, 2002 | 10.40 | 10.40 | 9.800 | 10.15 | 81,900 | -0.50(-4.69%) |
Oct 28, 2002 | 11.25 | 11.33 | 10.65 | 10.65 | 15,000 | -1.10(-9.36%) |
Oct 25, 2002 | 12.10 | 12.10 | 11.37 | 11.75 | 37,000 | -0.40(-3.29%) |
Oct 24, 2002 | 12.27 | 12.89 | 11.17 | 12.15 | 57,000 | -0.02(-0.16%) |
Oct 23, 2002 | 11.75 | 12.20 | 11.10 | 12.17 | 36,800 | -0.13(-1.06%) |
Oct 22, 2002 | 12.80 | 12.90 | 12.25 | 12.30 | 22,000 | -0.60(-4.65%) |
Oct 21, 2002 | 13.06 | 13.06 | 12.78 | 12.90 | 22,100 | -0.26(-1.98%) |
Oct 18, 2002 | 13.76 | 13.76 | 13.16 | 13.16 | 18,600 | -0.40(-2.95%) |
Oct 17, 2002 | 13.46 | 13.88 | 13.46 | 13.56 | 24,400 | -0.10(-0.73%) |
Oct 16, 2002 | 14.05 | 14.10 | 13.20 | 13.66 | 26,300 | -0.39(-2.78%) |
Oct 15, 2002 | 13.90 | 14.40 | 13.74 | 14.05 | 38,300 | +0.25(+1.81%) |
Oct 14, 2002 | 13.55 | 13.90 | 12.75 | 13.80 | 19,100 | +0.15(+1.10%) |
Oct 11, 2002 | 14.26 | 14.30 | 13.35 | 13.65 | 24,100 | -0.56(-3.94%) |
Oct 10, 2002 | 13.90 | 14.23 | 13.87 | 14.21 | 26,600 | +0.21(+1.50%) |
Oct 09, 2002 | 15.29 | 15.29 | 13.90 | 14.00 | 32,300 | -1.49(-9.62%) |
Oct 08, 2002 | 16.10 | 16.20 | 15.35 | 15.49 | 31,300 | -0.78(-4.79%) |
Oct 07, 2002 | 16.11 | 16.37 | 15.85 | 16.27 | 15,600 | +0.06(+0.37%) |
Oct 04, 2002 | 16.65 | 16.75 | 16.11 | 16.21 | 17,700 | -0.64(-3.80%) |
Oct 03, 2002 | 17.05 | 17.15 | 16.85 | 16.85 | 19,600 | -0.10(-0.59%) |
Oct 02, 2002 | 17.09 | 17.09 | 16.87 | 16.95 | 30,000 | -0.14(-0.82%) |
Oct 01, 2002 | 16.97 | 17.10 | 16.79 | 17.09 | 38,300 | +0.09(+0.53%) |
Sep 30, 2002 | 17.00 | 17.00 | 16.75 | 17.00 | 430,000 | +0.21(+1.25%) |
Sep 27, 2002 | 16.75 | 17.04 | 16.75 | 16.79 | 23,800 | -0.06(-0.36%) |
Sep 26, 2002 | 16.85 | 17.05 | 16.71 | 16.85 | 22,200 | +0.00(+0.00%) |
Sep 25, 2002 | 16.30 | 16.96 | 16.30 | 16.85 | 15,100 | +0.67(+4.14%) |
Sep 24, 2002 | 16.21 | 16.76 | 16.12 | 16.18 | 30,300 | -0.11(-0.68%) |
Sep 23, 2002 | 16.60 | 16.60 | 16.23 | 16.29 | 39,900 | -0.41(-2.46%) |
Sep 20, 2002 | 16.87 | 17.04 | 16.70 | 16.70 | 31,100 | +0.08(+0.48%) |
Sep 19, 2002 | 16.87 | 16.95 | 16.56 | 16.62 | 13,800 | -0.15(-0.89%) |
Sep 18, 2002 | 16.95 | 17.04 | 16.70 | 16.77 | 35,800 | -0.21(-1.24%) |
Sep 17, 2002 | 16.98 | 17.04 | 16.60 | 16.98 | 410,000 | +0.10(+0.59%) |
Sep 16, 2002 | 16.64 | 17.00 | 16.31 | 16.88 | 23,400 | +0.14(+0.84%) |
Sep 13, 2002 | 16.20 | 16.74 | 16.20 | 16.74 | 16,700 | +0.41(+2.51%) |
Sep 12, 2002 | 16.54 | 16.54 | 16.10 | 16.33 | 40,700 | -0.31(-1.86%) |
Sep 11, 2002 | 16.85 | 16.95 | 16.40 | 16.64 | 26,700 | -0.11(-0.66%) |
Sep 10, 2002 | 16.80 | 16.85 | 16.51 | 16.75 | 33,800 | -0.20(-1.18%) |
Sep 09, 2002 | 16.90 | 17.00 | 16.75 | 16.95 | 14,500 | +0.05(+0.30%) |
Sep 06, 2002 | 16.50 | 16.90 | 16.41 | 16.90 | 6,800 | +0.50(+3.05%) |
Sep 05, 2002 | 16.35 | 16.89 | 16.32 | 16.40 | 41,000 | -0.30(-1.80%) |
Sep 04, 2002 | 16.90 | 16.90 | 16.68 | 16.70 | 8,400 | -0.29(-1.71%) |
Sep 03, 2002 | 17.10 | 17.13 | 16.40 | 16.99 | 29,900 | -0.01(-0.06%) |
Aug 30, 2002 | 16.75 | 17.15 | 16.75 | 17.00 | 52,400 | +0.21(+1.25%) |
Aug 29, 2002 | 16.30 | 16.79 | 16.25 | 16.79 | 72,200 | +0.49(+3.01%) |
Aug 28, 2002 | 16.72 | 16.77 | 16.30 | 16.30 | 46,300 | -0.52(-3.09%) |
Aug 27, 2002 | 16.95 | 17.00 | 16.77 | 16.82 | 11,200 | -0.03(-0.18%) |
Aug 26, 2002 | 17.00 | 17.00 | 16.85 | 16.85 | 200,000 | -0.14(-0.82%) |
Aug 23, 2002 | 16.90 | 17.00 | 16.89 | 16.99 | 18,200 | -0.01(-0.06%) |
Aug 22, 2002 | 17.00 | 17.00 | 16.90 | 17.00 | 26,500 | +0.00(+0.00%) |
Aug 21, 2002 | 16.81 | 17.00 | 16.81 | 17.00 | 26,200 | +0.23(+1.37%) |
Aug 20, 2002 | 16.88 | 16.89 | 16.62 | 16.77 | 6,800 | +0.07(+0.42%) |
Aug 16, 2002 | 16.57 | 16.85 | 16.57 | 16.70 | 13,700 | +0.15(+0.91%) |
Aug 15, 2002 | 17.25 | 17.25 | 16.37 | 16.55 | 28,900 | -0.69(-4.00%) |
Aug 14, 2002 | 16.15 | 17.24 | 16.15 | 17.24 | 13,500 | +1.03(+6.35%) |
Aug 13, 2002 | 17.15 | 17.15 | 16.21 | 16.21 | 17,100 | -1.03(-5.97%) |
Aug 12, 2002 | 16.50 | 17.24 | 16.50 | 17.24 | 22,500 | +0.45(+2.68%) |
Aug 07, 2002 | 16.74 | 16.97 | 16.55 | 16.79 | 50,600 | +0.06(+0.36%) |
Aug 06, 2002 | 16.75 | 16.75 | 16.40 | 16.73 | 32,300 | +0.08(+0.48%) |
Aug 05, 2002 | 16.60 | 16.86 | 16.60 | 16.65 | 21,500 | +0.24(+1.46%) |
Aug 02, 2002 | 16.80 | 16.80 | 16.41 | 16.41 | 16,200 | -0.46(-2.73%) |