Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.57 | 15.57 | 15.51 | 15.57 | 7,121 | +0.01(+0.08%) |
Oct 30, 2002 | 15.51 | 15.56 | 15.51 | 15.56 | 3,237 | +0.08(+0.52%) |
Oct 29, 2002 | 15.50 | 15.54 | 15.48 | 15.48 | 8,092 | +0.02(+0.16%) |
Oct 28, 2002 | 15.49 | 15.49 | 15.45 | 15.45 | 18,775 | -0.06(-0.40%) |
Oct 25, 2002 | 15.51 | 15.51 | 15.51 | 15.51 | 323 | -0.04(-0.28%) |
Oct 24, 2002 | 15.55 | 15.56 | 15.51 | 15.56 | 2,427 | +0.02(+0.12%) |
Oct 23, 2002 | 15.53 | 15.61 | 15.50 | 15.54 | 9,711 | -0.03(-0.20%) |
Oct 22, 2002 | 15.59 | 15.59 | 15.50 | 15.57 | 20,556 | -0.12(-0.79%) |
Oct 21, 2002 | 15.59 | 15.69 | 15.59 | 15.69 | 3,075 | +0.11(+0.71%) |
Oct 18, 2002 | 15.64 | 15.64 | 15.58 | 15.58 | 3,884 | -0.06(-0.36%) |
Oct 17, 2002 | 15.69 | 15.69 | 15.64 | 15.64 | 1,942 | -0.11(-0.67%) |
Oct 16, 2002 | 15.72 | 15.74 | 15.64 | 15.74 | 4,370 | +0.05(+0.31%) |
Oct 15, 2002 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 15.69 | 15.69 | 15.66 | 15.69 | 3,237 | +0.03(+0.20%) |
Oct 11, 2002 | 15.63 | 15.66 | 15.63 | 15.66 | 647 | +0.07(+0.48%) |
Oct 10, 2002 | 15.62 | 15.63 | 15.58 | 15.59 | 2,427 | -0.11(-0.67%) |
Oct 09, 2002 | 15.69 | 15.69 | 15.69 | 15.69 | 485 | -0.01(-0.04%) |
Oct 08, 2002 | 15.67 | 15.71 | 15.66 | 15.70 | 3,399 | +0.02(+0.16%) |
Oct 07, 2002 | 15.67 | 15.67 | 15.67 | 15.67 | 161 | -0.01(-0.08%) |
Oct 04, 2002 | 15.64 | 15.69 | 15.64 | 15.69 | 1,942 | +0.07(+0.43%) |
Oct 03, 2002 | 15.62 | 15.62 | 15.62 | 15.62 | 647 | -0.04(-0.28%) |
Oct 02, 2002 | 15.62 | 15.67 | 15.62 | 15.66 | 1,294 | +0.04(+0.28%) |
Oct 01, 2002 | 15.75 | 15.75 | 15.59 | 15.62 | 5,503 | -0.14(-0.86%) |
Sep 30, 2002 | 15.71 | 15.75 | 15.44 | 15.75 | 5,017 | +0.09(+0.59%) |
Sep 27, 2002 | 15.66 | 15.66 | 15.66 | 15.66 | 647 | -0.03(-0.20%) |
Sep 26, 2002 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 15.67 | 15.69 | 15.62 | 15.69 | 4,855 | +0.02(+0.12%) |
Sep 24, 2002 | 15.64 | 15.75 | 15.64 | 15.67 | 6,312 | +0.07(+0.44%) |
Sep 23, 2002 | 15.66 | 15.72 | 15.61 | 15.61 | 2,913 | -0.04(-0.24%) |
Sep 20, 2002 | 15.66 | 15.69 | 15.60 | 15.64 | 5,179 | -0.08(-0.51%) |
Sep 19, 2002 | 15.72 | 15.72 | 15.72 | 15.72 | 485 | +0.04(+0.28%) |
Sep 18, 2002 | 15.69 | 15.69 | 15.62 | 15.68 | 4,693 | -0.07(-0.47%) |
Sep 17, 2002 | 15.68 | 15.75 | 15.68 | 15.75 | 6,636 | +0.06(+0.39%) |
Sep 16, 2002 | 15.65 | 15.69 | 15.65 | 15.69 | 4,370 | +0.04(+0.28%) |
Sep 13, 2002 | 15.65 | 15.71 | 15.65 | 15.65 | 5,826 | -0.11(-0.67%) |
Sep 12, 2002 | 15.65 | 15.75 | 15.65 | 15.75 | 1,133 | +0.06(+0.39%) |
Sep 11, 2002 | 15.64 | 15.69 | 15.64 | 15.69 | 3,884 | +0.00(+0.00%) |
Sep 10, 2002 | 15.69 | 15.72 | 15.64 | 15.69 | 3,560 | -0.06(-0.39%) |
Sep 09, 2002 | 15.71 | 15.75 | 15.69 | 15.75 | 4,693 | -0.03(-0.20%) |
Sep 06, 2002 | 15.69 | 15.79 | 15.66 | 15.79 | 9,549 | +0.09(+0.59%) |
Sep 05, 2002 | 15.66 | 15.72 | 15.62 | 15.69 | 11,168 | +0.03(+0.20%) |
Sep 04, 2002 | 15.66 | 15.66 | 15.57 | 15.66 | 14,243 | +0.00(+0.00%) |
Sep 03, 2002 | 15.69 | 15.69 | 15.66 | 15.66 | 7,283 | -0.03(-0.20%) |
Aug 30, 2002 | 15.66 | 15.69 | 15.66 | 15.69 | 3,560 | +0.07(+0.47%) |
Aug 29, 2002 | 15.67 | 15.67 | 15.57 | 15.62 | 7,121 | +0.02(+0.12%) |
Aug 28, 2002 | 15.65 | 15.69 | 15.45 | 15.60 | 8,578 | -0.09(-0.59%) |
Aug 27, 2002 | 15.66 | 15.72 | 15.66 | 15.69 | 5,179 | +0.09(+0.59%) |
Aug 26, 2002 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 15.54 | 15.60 | 15.45 | 15.60 | 5,665 | +0.06(+0.40%) |
Aug 22, 2002 | 15.54 | 15.54 | 15.32 | 15.54 | 517,947 | +0.09(+0.56%) |
Aug 21, 2002 | 15.45 | 15.54 | 15.38 | 15.45 | 8,740 | +0.01(+0.04%) |
Aug 20, 2002 | 15.43 | 15.45 | 15.43 | 15.45 | 4,855 | +0.00(+0.00%) |
Aug 16, 2002 | 15.45 | 15.45 | 15.39 | 15.45 | 5,665 | +0.06(+0.40%) |
Aug 15, 2002 | 15.45 | 15.45 | 15.38 | 15.38 | 49,852 | -0.04(-0.28%) |
Aug 14, 2002 | 15.38 | 15.45 | 15.35 | 15.43 | 5,179 | +0.11(+0.69%) |
Aug 13, 2002 | 15.41 | 15.41 | 15.26 | 15.32 | 8,578 | +0.00(+0.00%) |
Aug 12, 2002 | 15.41 | 15.41 | 15.32 | 15.32 | 2,589 | +0.02(+0.12%) |
Aug 07, 2002 | 15.31 | 15.37 | 15.30 | 15.30 | 4,370 | -0.02(-0.12%) |
Aug 06, 2002 | 15.32 | 15.32 | 15.32 | 15.32 | 647 | -0.06(-0.40%) |
Aug 05, 2002 | 15.35 | 15.38 | 15.35 | 15.38 | 5,503 | +0.08(+0.52%) |
Aug 02, 2002 | 15.30 | 15.30 | 15.30 | 15.30 | 2,266 | -0.03(-0.20%) |