Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.00 | 16.33 | 15.85 | 15.99 | 138,000 | -0.16(-0.99%) |
Oct 30, 2002 | 16.06 | 16.46 | 15.75 | 16.15 | 130,300 | +0.06(+0.37%) |
Oct 29, 2002 | 16.33 | 16.35 | 15.77 | 16.09 | 144,410 | -0.06(-0.37%) |
Oct 28, 2002 | 15.87 | 16.35 | 15.85 | 16.15 | 348,700 | +0.36(+2.28%) |
Oct 25, 2002 | 17.03 | 17.30 | 15.66 | 15.79 | 484,600 | -1.11(-6.57%) |
Oct 24, 2002 | 17.00 | 17.25 | 16.66 | 16.90 | 244,400 | +0.40(+2.42%) |
Oct 23, 2002 | 15.90 | 16.57 | 15.86 | 16.50 | 239,965 | +0.64(+4.04%) |
Oct 22, 2002 | 16.87 | 16.87 | 15.50 | 15.86 | 537,700 | -0.91(-5.43%) |
Oct 21, 2002 | 17.30 | 17.31 | 15.85 | 16.77 | 1,519,000 | -0.55(-3.18%) |
Oct 18, 2002 | 17.75 | 17.75 | 17.05 | 17.32 | 204,600 | -0.42(-2.37%) |
Oct 17, 2002 | 17.68 | 18.00 | 16.96 | 17.74 | 129,100 | +0.29(+1.66%) |
Oct 16, 2002 | 17.70 | 18.00 | 17.29 | 17.45 | 185,277 | -0.35(-1.97%) |
Oct 15, 2002 | 18.35 | 18.60 | 17.69 | 17.80 | 215,800 | -0.40(-2.20%) |
Oct 14, 2002 | 18.10 | 18.35 | 17.64 | 18.20 | 201,310 | +0.15(+0.83%) |
Oct 11, 2002 | 17.70 | 18.16 | 17.57 | 18.05 | 150,762 | +0.40(+2.27%) |
Oct 10, 2002 | 17.50 | 17.86 | 17.36 | 17.65 | 117,900 | +0.12(+0.68%) |
Oct 09, 2002 | 17.59 | 17.90 | 17.10 | 17.53 | 152,412 | -0.12(-0.68%) |
Oct 08, 2002 | 17.10 | 17.65 | 17.10 | 17.65 | 80,400 | +0.50(+2.92%) |
Oct 07, 2002 | 17.12 | 17.35 | 16.84 | 17.15 | 64,100 | +0.00(+0.00%) |
Oct 04, 2002 | 17.10 | 17.57 | 16.95 | 17.15 | 99,800 | +0.04(+0.23%) |
Oct 03, 2002 | 17.55 | 18.10 | 17.05 | 17.11 | 67,498 | -0.40(-2.28%) |
Oct 02, 2002 | 17.85 | 17.85 | 17.46 | 17.51 | 138,000 | -0.37(-2.07%) |
Oct 01, 2002 | 17.50 | 17.94 | 17.40 | 17.88 | 144,430 | +0.57(+3.32%) |
Sep 30, 2002 | 18.08 | 18.30 | 17.17 | 17.30 | 177,475 | -0.95(-5.18%) |
Sep 27, 2002 | 17.61 | 18.53 | 17.55 | 18.25 | 190,600 | +0.45(+2.53%) |
Sep 26, 2002 | 17.24 | 18.04 | 17.15 | 17.80 | 279,200 | +0.68(+3.97%) |
Sep 25, 2002 | 16.20 | 17.45 | 16.18 | 17.12 | 393,713 | +1.16(+7.27%) |
Sep 24, 2002 | 16.38 | 16.47 | 15.85 | 15.96 | 234,000 | -0.42(-2.56%) |
Sep 23, 2002 | 16.81 | 16.95 | 16.20 | 16.38 | 148,080 | -0.44(-2.62%) |
Sep 20, 2002 | 17.19 | 17.31 | 16.78 | 16.82 | 189,900 | -0.28(-1.64%) |
Sep 19, 2002 | 18.37 | 18.45 | 16.88 | 17.10 | 358,847 | -1.27(-6.91%) |
Sep 18, 2002 | 18.98 | 18.98 | 15.65 | 18.37 | 279,439 | -0.73(-3.82%) |
Sep 17, 2002 | 19.99 | 20.06 | 18.65 | 19.10 | 435,900 | -0.88(-4.40%) |
Sep 16, 2002 | 19.61 | 20.75 | 19.60 | 19.98 | 280,256 | +0.55(+2.83%) |
Sep 13, 2002 | 18.61 | 19.50 | 18.57 | 19.43 | 262,700 | +0.61(+3.24%) |
Sep 12, 2002 | 18.82 | 19.15 | 18.30 | 18.82 | 224,600 | -0.08(-0.42%) |
Sep 11, 2002 | 18.80 | 18.98 | 18.62 | 18.90 | 68,100 | +0.34(+1.83%) |
Sep 10, 2002 | 18.22 | 18.85 | 17.73 | 18.56 | 267,950 | +0.49(+2.71%) |
Sep 09, 2002 | 18.22 | 18.28 | 17.90 | 18.07 | 76,650 | -0.03(-0.17%) |
Sep 06, 2002 | 17.50 | 18.10 | 17.50 | 18.10 | 94,055 | +0.79(+4.56%) |
Sep 05, 2002 | 16.80 | 17.50 | 16.76 | 17.31 | 58,600 | +0.11(+0.64%) |
Sep 04, 2002 | 17.00 | 17.60 | 16.38 | 17.20 | 16,360,000 | +0.29(+1.71%) |
Sep 03, 2002 | 17.89 | 17.90 | 16.86 | 16.91 | 252,600 | -0.68(-3.87%) |
Aug 30, 2002 | 17.56 | 17.98 | 17.55 | 17.59 | 65,461 | +0.06(+0.34%) |
Aug 29, 2002 | 17.66 | 17.99 | 17.07 | 17.53 | 170,900 | +0.03(+0.17%) |
Aug 28, 2002 | 17.65 | 17.83 | 17.40 | 17.50 | 92,800 | -0.21(-1.19%) |
Aug 27, 2002 | 18.14 | 18.24 | 17.53 | 17.71 | 173,800 | -0.43(-2.37%) |
Aug 26, 2002 | 17.75 | 18.15 | 16.76 | 18.14 | 119,900 | +0.49(+2.78%) |
Aug 23, 2002 | 18.47 | 18.67 | 17.41 | 17.65 | 185,650 | -1.05(-5.61%) |
Aug 22, 2002 | 19.95 | 20.19 | 18.15 | 18.70 | 444,000 | -0.79(-4.05%) |
Aug 21, 2002 | 18.30 | 19.50 | 17.52 | 19.49 | 563,700 | +1.43(+7.91%) |
Aug 20, 2002 | 17.01 | 18.16 | 17.01 | 18.06 | 201,967 | +1.56(+9.47%) |
Aug 16, 2002 | 16.12 | 16.62 | 15.91 | 16.50 | 109,405 | +0.28(+1.73%) |
Aug 15, 2002 | 16.80 | 17.22 | 16.12 | 16.22 | 157,601 | -0.18(-1.10%) |
Aug 14, 2002 | 16.40 | 16.70 | 15.35 | 16.40 | 135,200 | -0.01(-0.06%) |
Aug 13, 2002 | 15.61 | 16.79 | 15.61 | 16.41 | 597,003 | +1.94(+13.41%) |
Aug 12, 2002 | 14.50 | 14.74 | 14.01 | 14.47 | 10,030,000 | +0.56(+4.03%) |
Aug 07, 2002 | 13.90 | 14.17 | 13.15 | 13.91 | 117,738 | +0.08(+0.58%) |
Aug 06, 2002 | 13.40 | 14.25 | 13.25 | 13.83 | 144,870 | +0.35(+2.60%) |
Aug 05, 2002 | 13.52 | 13.81 | 13.16 | 13.48 | 110,620 | -0.02(-0.15%) |
Aug 02, 2002 | 14.85 | 15.01 | 12.57 | 13.50 | 268,012 | -1.31(-8.85%) |