Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.74 | 17.06 | 16.74 | 17.01 | 295,810 | +0.27(+1.63%) |
Oct 30, 2002 | 16.59 | 16.77 | 16.49 | 16.74 | 196,279 | +0.15(+0.91%) |
Oct 29, 2002 | 16.72 | 16.72 | 16.09 | 16.59 | 366,666 | -0.14(-0.82%) |
Oct 28, 2002 | 16.41 | 16.95 | 16.23 | 16.72 | 603,453 | +0.27(+1.66%) |
Oct 25, 2002 | 15.93 | 16.45 | 15.62 | 16.45 | 602,757 | +0.45(+2.83%) |
Oct 24, 2002 | 15.95 | 16.31 | 15.82 | 16.00 | 466,754 | +0.08(+0.50%) |
Oct 23, 2002 | 15.44 | 15.97 | 15.29 | 15.92 | 388,938 | +0.47(+3.07%) |
Oct 22, 2002 | 15.59 | 15.62 | 15.28 | 15.44 | 292,191 | -0.17(-1.06%) |
Oct 21, 2002 | 15.01 | 15.65 | 14.88 | 15.61 | 203,378 | +0.30(+1.97%) |
Oct 18, 2002 | 15.71 | 15.71 | 15.09 | 15.31 | 242,912 | -0.40(-2.52%) |
Oct 17, 2002 | 15.39 | 15.77 | 15.39 | 15.70 | 235,952 | +0.68(+4.49%) |
Oct 16, 2002 | 15.70 | 15.77 | 15.01 | 15.03 | 184,585 | -0.73(-4.65%) |
Oct 15, 2002 | 15.09 | 15.80 | 15.09 | 15.76 | 348,012 | +0.85(+5.68%) |
Oct 14, 2002 | 14.72 | 15.01 | 14.72 | 14.91 | 261,983 | +0.12(+0.83%) |
Oct 11, 2002 | 14.52 | 15.09 | 14.47 | 14.79 | 452,555 | +0.63(+4.46%) |
Oct 10, 2002 | 14.21 | 14.30 | 14.04 | 14.16 | 382,953 | +0.13(+0.92%) |
Oct 09, 2002 | 14.37 | 14.37 | 13.97 | 14.03 | 320,867 | -0.42(-2.93%) |
Oct 08, 2002 | 14.51 | 14.58 | 14.19 | 14.45 | 459,098 | +0.05(+0.35%) |
Oct 07, 2002 | 14.72 | 14.81 | 14.29 | 14.40 | 352,606 | -0.34(-2.29%) |
Oct 04, 2002 | 15.07 | 15.27 | 14.58 | 14.74 | 484,433 | -0.31(-2.05%) |
Oct 03, 2002 | 14.83 | 15.31 | 14.83 | 15.05 | 364,856 | +0.19(+1.31%) |
Oct 02, 2002 | 15.59 | 15.66 | 14.86 | 14.86 | 528,700 | -0.95(-6.00%) |
Oct 01, 2002 | 15.09 | 15.80 | 15.05 | 15.80 | 366,944 | +0.72(+4.76%) |
Sep 30, 2002 | 15.37 | 15.37 | 14.73 | 15.09 | 412,047 | -0.25(-1.64%) |
Sep 27, 2002 | 15.73 | 15.80 | 15.28 | 15.34 | 403,555 | -0.36(-2.29%) |
Sep 26, 2002 | 15.44 | 15.77 | 15.44 | 15.70 | 193,773 | +0.25(+1.63%) |
Sep 25, 2002 | 15.45 | 15.72 | 15.38 | 15.44 | 278,410 | +0.10(+0.65%) |
Sep 24, 2002 | 15.60 | 15.60 | 15.30 | 15.34 | 273,120 | -0.29(-1.88%) |
Sep 23, 2002 | 15.90 | 15.90 | 15.52 | 15.64 | 239,571 | -0.27(-1.67%) |
Sep 20, 2002 | 15.91 | 15.98 | 15.84 | 15.90 | 338,129 | +0.14(+0.87%) |
Sep 19, 2002 | 16.02 | 16.08 | 15.77 | 15.77 | 533,294 | -0.32(-2.01%) |
Sep 18, 2002 | 16.16 | 16.23 | 15.80 | 16.09 | 205,466 | -0.10(-0.62%) |
Sep 17, 2002 | 16.67 | 16.70 | 16.16 | 16.19 | 178,739 | -0.33(-2.00%) |
Sep 16, 2002 | 16.80 | 16.81 | 16.46 | 16.52 | 188,205 | -0.21(-1.25%) |
Sep 13, 2002 | 16.59 | 16.73 | 16.35 | 16.73 | 254,466 | +0.01(+0.04%) |
Sep 12, 2002 | 17.19 | 17.19 | 16.68 | 16.72 | 417,615 | -0.53(-3.08%) |
Sep 11, 2002 | 17.24 | 17.46 | 17.20 | 17.26 | 294,975 | +0.14(+0.80%) |
Sep 10, 2002 | 17.17 | 17.38 | 16.88 | 17.12 | 215,071 | -0.05(-0.29%) |
Sep 09, 2002 | 17.20 | 17.31 | 16.83 | 17.17 | 291,077 | -0.14(-0.83%) |
Sep 06, 2002 | 17.20 | 17.39 | 16.67 | 17.31 | 374,322 | +0.18(+1.05%) |
Sep 05, 2002 | 17.43 | 17.53 | 17.03 | 17.13 | 511,021 | -0.29(-1.69%) |
Sep 04, 2002 | 16.99 | 17.46 | 16.91 | 17.43 | 384,066 | +0.45(+2.62%) |
Sep 03, 2002 | 17.10 | 17.24 | 16.34 | 16.98 | 511,996 | -0.14(-0.84%) |
Aug 30, 2002 | 17.17 | 17.42 | 17.03 | 17.13 | 584,661 | -0.08(-0.46%) |
Aug 29, 2002 | 17.24 | 17.31 | 17.15 | 17.20 | 357,478 | -0.10(-0.58%) |
Aug 28, 2002 | 17.79 | 17.82 | 17.18 | 17.31 | 270,197 | -0.53(-2.98%) |
Aug 27, 2002 | 17.96 | 18.10 | 17.62 | 17.84 | 250,151 | -0.09(-0.48%) |
Aug 26, 2002 | 17.85 | 18.07 | 17.56 | 17.92 | 219,387 | +0.04(+0.24%) |
Aug 23, 2002 | 18.30 | 18.35 | 17.82 | 17.88 | 266,577 | -0.45(-2.43%) |
Aug 22, 2002 | 18.39 | 18.57 | 18.10 | 18.33 | 188,622 | -0.07(-0.39%) |
Aug 21, 2002 | 17.96 | 18.50 | 17.96 | 18.40 | 296,506 | +0.44(+2.44%) |
Aug 20, 2002 | 18.12 | 18.20 | 17.96 | 17.96 | 276,461 | +0.33(+1.87%) |
Aug 16, 2002 | 17.60 | 17.81 | 17.36 | 17.63 | 177,486 | +0.01(+0.08%) |
Aug 15, 2002 | 18.07 | 18.07 | 17.31 | 17.61 | 301,100 | -0.46(-2.54%) |
Aug 14, 2002 | 17.53 | 18.14 | 16.81 | 18.07 | 394,924 | +0.54(+3.07%) |
Aug 13, 2002 | 17.67 | 18.06 | 17.51 | 17.54 | 288,293 | -0.32(-1.77%) |
Aug 12, 2002 | 17.96 | 17.97 | 17.43 | 17.85 | 294,140 | +0.68(+3.98%) |
Aug 07, 2002 | 16.67 | 17.20 | 16.43 | 17.17 | 346,342 | +0.50(+3.02%) |
Aug 06, 2002 | 16.16 | 16.77 | 16.16 | 16.67 | 497,797 | +0.50(+3.11%) |
Aug 05, 2002 | 16.66 | 16.95 | 16.13 | 16.16 | 452,694 | -0.43(-2.60%) |
Aug 02, 2002 | 17.31 | 17.32 | 16.27 | 16.59 | 330,472 | -0.99(-5.64%) |