Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 18.67 | 18.75 | 18.40 | 18.46 | 1,429,707 | +0.00(+0.03%) |
Oct 30, 2002 | 18.59 | 18.60 | 18.32 | 18.46 | 1,432,565 | -0.40(-2.13%) |
Oct 29, 2002 | 19.06 | 19.17 | 18.47 | 18.86 | 1,548,509 | +0.00(+0.00%) |
Oct 28, 2002 | 19.06 | 19.36 | 18.71 | 18.86 | 1,512,175 | -0.13(-0.70%) |
Oct 25, 2002 | 18.72 | 19.15 | 18.58 | 18.99 | 1,570,351 | +0.38(+2.03%) |
Oct 24, 2002 | 18.59 | 18.82 | 18.41 | 18.62 | 2,799,810 | -0.62(-3.23%) |
Oct 23, 2002 | 19.36 | 19.49 | 18.89 | 19.24 | 3,906,996 | -1.01(-5.01%) |
Oct 22, 2002 | 20.49 | 20.56 | 19.87 | 20.25 | 1,701,809 | -0.24(-1.15%) |
Oct 21, 2002 | 20.15 | 20.52 | 19.96 | 20.49 | 1,788,971 | -0.08(-0.38%) |
Oct 18, 2002 | 20.66 | 20.82 | 20.35 | 20.57 | 2,316,232 | -0.54(-2.58%) |
Oct 17, 2002 | 21.06 | 21.14 | 20.77 | 21.11 | 1,341,524 | +0.54(+2.64%) |
Oct 16, 2002 | 20.59 | 20.77 | 20.52 | 20.57 | 2,090,059 | -0.48(-2.28%) |
Oct 15, 2002 | 20.61 | 21.06 | 20.58 | 21.05 | 2,322,560 | +0.59(+2.90%) |
Oct 14, 2002 | 20.16 | 20.51 | 20.16 | 20.45 | 1,776,315 | +0.33(+1.63%) |
Oct 11, 2002 | 19.88 | 20.18 | 19.51 | 20.12 | 1,265,589 | +0.43(+2.16%) |
Oct 10, 2002 | 18.91 | 19.82 | 18.81 | 19.70 | 2,318,273 | +0.35(+1.80%) |
Oct 09, 2002 | 19.30 | 19.68 | 19.27 | 19.35 | 2,225,395 | -0.29(-1.50%) |
Oct 08, 2002 | 19.65 | 19.67 | 19.22 | 19.64 | 3,448,526 | +0.20(+1.03%) |
Oct 07, 2002 | 19.41 | 19.79 | 19.31 | 19.44 | 1,528,097 | -0.47(-2.36%) |
Oct 04, 2002 | 20.07 | 20.16 | 19.74 | 19.91 | 2,181,508 | -0.48(-2.33%) |
Oct 03, 2002 | 20.56 | 21.04 | 20.29 | 20.39 | 2,999,446 | +0.30(+1.49%) |
Oct 02, 2002 | 20.13 | 20.39 | 20.05 | 20.09 | 3,090,079 | +0.25(+1.28%) |
Oct 01, 2002 | 19.30 | 19.90 | 19.13 | 19.84 | 3,074,157 | +1.01(+5.36%) |
Sep 30, 2002 | 18.85 | 18.98 | 18.50 | 18.83 | 1,920,429 | -0.21(-1.11%) |
Sep 27, 2002 | 19.09 | 19.59 | 18.95 | 19.04 | 3,669,596 | +0.16(+0.86%) |
Sep 26, 2002 | 18.66 | 18.95 | 18.58 | 18.88 | 3,006,182 | +0.82(+4.56%) |
Sep 25, 2002 | 17.81 | 18.11 | 17.56 | 18.05 | 1,761,210 | +0.66(+3.77%) |
Sep 24, 2002 | 17.11 | 17.59 | 17.05 | 17.40 | 571,556 | -0.02(-0.14%) |
Sep 23, 2002 | 17.47 | 17.81 | 17.27 | 17.42 | 1,671,598 | -0.44(-2.44%) |
Sep 20, 2002 | 18.03 | 18.11 | 17.74 | 17.86 | 2,855,536 | +0.62(+3.61%) |
Sep 19, 2002 | 17.54 | 17.61 | 17.21 | 17.23 | 4,539,383 | -1.17(-6.36%) |
Sep 18, 2002 | 18.17 | 18.52 | 18.15 | 18.41 | 1,468,287 | +0.05(+0.27%) |
Sep 17, 2002 | 18.80 | 18.86 | 18.36 | 18.36 | 1,992,690 | -0.26(-1.39%) |
Sep 16, 2002 | 18.44 | 18.70 | 18.34 | 18.62 | 877,951 | +0.00(+0.00%) |
Sep 13, 2002 | 18.27 | 18.71 | 18.17 | 18.62 | 1,653,839 | -0.13(-0.68%) |
Sep 12, 2002 | 18.99 | 19.02 | 18.71 | 18.74 | 1,639,754 | -0.47(-2.45%) |
Sep 11, 2002 | 19.40 | 19.49 | 19.19 | 19.21 | 1,185,367 | +0.26(+1.40%) |
Sep 10, 2002 | 18.99 | 19.06 | 18.80 | 18.95 | 2,016,573 | +0.29(+1.55%) |
Sep 09, 2002 | 18.22 | 18.77 | 18.16 | 18.66 | 1,569,126 | +0.31(+1.71%) |
Sep 06, 2002 | 18.86 | 18.86 | 18.34 | 18.35 | 1,229,867 | +0.16(+0.86%) |
Sep 05, 2002 | 17.86 | 18.36 | 17.78 | 18.19 | 1,849,393 | -0.29(-1.59%) |
Sep 04, 2002 | 18.01 | 18.54 | 18.01 | 18.48 | 1,752,024 | +0.68(+3.83%) |
Sep 03, 2002 | 17.93 | 18.03 | 17.56 | 17.80 | 3,231,131 | -0.76(-4.09%) |
Aug 30, 2002 | 18.63 | 18.71 | 18.43 | 18.56 | 1,898,588 | -0.37(-1.97%) |
Aug 29, 2002 | 18.38 | 19.04 | 18.30 | 18.93 | 2,182,325 | -0.08(-0.41%) |
Aug 28, 2002 | 19.21 | 19.25 | 18.75 | 19.01 | 1,446,242 | -0.53(-2.71%) |
Aug 27, 2002 | 19.62 | 19.84 | 19.41 | 19.54 | 2,342,973 | -0.18(-0.92%) |
Aug 26, 2002 | 19.60 | 19.79 | 19.38 | 19.72 | 1,108,615 | +0.06(+0.32%) |
Aug 23, 2002 | 19.84 | 19.97 | 19.62 | 19.66 | 1,721,609 | -0.37(-1.86%) |
Aug 22, 2002 | 19.84 | 20.11 | 19.64 | 20.03 | 2,467,695 | -0.10(-0.49%) |
Aug 21, 2002 | 19.92 | 20.15 | 19.63 | 20.13 | 1,260,282 | +0.25(+1.23%) |
Aug 20, 2002 | 19.96 | 20.09 | 19.80 | 19.88 | 1,530,546 | -0.14(-0.71%) |
Aug 16, 2002 | 20.04 | 20.18 | 19.94 | 20.03 | 2,092,917 | +0.10(+0.52%) |
Aug 15, 2002 | 20.16 | 20.27 | 19.80 | 19.92 | 2,103,736 | -0.23(-1.12%) |
Aug 14, 2002 | 19.64 | 20.21 | 19.40 | 20.15 | 3,654,287 | +0.31(+1.56%) |
Aug 13, 2002 | 19.61 | 20.23 | 19.59 | 19.84 | 2,135,988 | -0.32(-1.60%) |
Aug 12, 2002 | 20.13 | 20.33 | 20.02 | 20.16 | 1,593,009 | +0.81(+4.18%) |
Aug 07, 2002 | 19.11 | 19.40 | 18.89 | 19.36 | 2,420,133 | +0.62(+3.29%) |
Aug 06, 2002 | 18.47 | 19.45 | 18.40 | 18.74 | 3,571,207 | +0.36(+1.95%) |
Aug 05, 2002 | 19.23 | 19.25 | 18.37 | 18.38 | 3,218,475 | -0.72(-3.79%) |
Aug 02, 2002 | 19.01 | 19.25 | 18.86 | 19.11 | 2,310,517 | +0.78(+4.25%) |