Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.57 | 17.69 | 17.52 | 17.52 | 735,944 | -0.05(-0.27%) |
Oct 30, 2002 | 17.63 | 17.72 | 17.38 | 17.57 | 517,327 | -0.06(-0.34%) |
Oct 29, 2002 | 17.64 | 17.73 | 17.44 | 17.63 | 551,076 | -0.13(-0.74%) |
Oct 28, 2002 | 17.99 | 18.04 | 17.70 | 17.76 | 2,199,605 | -0.11(-0.60%) |
Oct 25, 2002 | 17.78 | 18.02 | 17.71 | 17.87 | 522,868 | +0.09(+0.50%) |
Oct 24, 2002 | 17.81 | 17.81 | 17.57 | 17.78 | 649,135 | -0.03(-0.17%) |
Oct 23, 2002 | 17.81 | 17.86 | 17.72 | 17.81 | 210,725 | -0.06(-0.33%) |
Oct 22, 2002 | 18.08 | 18.12 | 17.78 | 17.87 | 568,707 | -0.21(-1.15%) |
Oct 21, 2002 | 18.08 | 18.19 | 18.01 | 18.08 | 204,345 | +0.00(+0.00%) |
Oct 18, 2002 | 18.09 | 18.25 | 18.02 | 18.08 | 923,498 | -0.02(-0.10%) |
Oct 17, 2002 | 18.09 | 18.31 | 18.02 | 18.09 | 267,982 | +0.15(+0.83%) |
Oct 16, 2002 | 17.99 | 17.99 | 17.75 | 17.94 | 430,350 | -0.16(-0.89%) |
Oct 15, 2002 | 17.89 | 18.11 | 17.78 | 18.11 | 361,003 | +0.51(+2.88%) |
Oct 14, 2002 | 17.71 | 17.84 | 17.42 | 17.60 | 4,382,420 | -0.11(-0.61%) |
Oct 11, 2002 | 17.49 | 18.34 | 17.49 | 17.71 | 482,905 | +0.19(+1.09%) |
Oct 10, 2002 | 17.25 | 17.54 | 16.66 | 17.52 | 961,949 | +0.27(+1.55%) |
Oct 09, 2002 | 17.87 | 17.93 | 17.25 | 17.25 | 896,129 | -0.68(-3.79%) |
Oct 08, 2002 | 18.19 | 18.25 | 17.72 | 17.93 | 447,309 | -0.32(-1.76%) |
Oct 07, 2002 | 18.58 | 18.64 | 18.24 | 18.25 | 399,790 | -0.30(-1.64%) |
Oct 04, 2002 | 18.81 | 18.84 | 18.52 | 18.55 | 525,890 | -0.32(-1.67%) |
Oct 03, 2002 | 18.72 | 18.87 | 18.69 | 18.87 | 302,235 | +0.00(+0.00%) |
Oct 02, 2002 | 18.91 | 18.91 | 18.70 | 18.87 | 351,433 | -0.16(-0.85%) |
Oct 01, 2002 | 19.30 | 19.30 | 18.69 | 19.03 | 759,451 | +0.03(+0.16%) |
Sep 30, 2002 | 19.09 | 19.11 | 18.93 | 19.00 | 606,318 | -0.09(-0.47%) |
Sep 27, 2002 | 19.47 | 19.47 | 19.09 | 19.09 | 463,092 | -0.39(-1.99%) |
Sep 26, 2002 | 18.90 | 19.47 | 18.90 | 19.47 | 194,774 | +0.60(+3.15%) |
Sep 25, 2002 | 19.10 | 19.12 | 18.84 | 18.88 | 421,283 | -0.13(-0.69%) |
Sep 24, 2002 | 19.10 | 19.10 | 18.91 | 19.01 | 671,635 | -0.12(-0.62%) |
Sep 23, 2002 | 19.06 | 19.21 | 19.06 | 19.13 | 209,382 | +0.04(+0.22%) |
Sep 20, 2002 | 19.06 | 19.18 | 18.97 | 19.09 | 155,315 | +0.10(+0.53%) |
Sep 19, 2002 | 18.84 | 19.08 | 18.76 | 18.99 | 553,595 | +0.09(+0.47%) |
Sep 18, 2002 | 19.00 | 19.00 | 18.76 | 18.90 | 230,874 | -0.11(-0.56%) |
Sep 17, 2002 | 18.97 | 19.12 | 18.97 | 19.00 | 414,063 | -0.05(-0.25%) |
Sep 16, 2002 | 19.00 | 19.09 | 18.93 | 19.05 | 148,935 | +0.02(+0.09%) |
Sep 13, 2002 | 18.93 | 19.08 | 18.82 | 19.03 | 1,061,015 | +0.11(+0.60%) |
Sep 12, 2002 | 19.06 | 19.06 | 18.89 | 18.92 | 1,061,015 | -0.16(-0.84%) |
Sep 11, 2002 | 18.86 | 19.18 | 18.86 | 19.08 | 547,886 | -0.11(-0.56%) |
Sep 10, 2002 | 19.47 | 19.47 | 19.06 | 19.19 | 1,169,988 | -0.24(-1.23%) |
Sep 09, 2002 | 19.15 | 19.47 | 19.15 | 19.43 | 719,657 | +0.23(+1.21%) |
Sep 06, 2002 | 19.19 | 19.24 | 19.06 | 19.19 | 357,645 | +0.10(+0.50%) |
Sep 05, 2002 | 19.06 | 19.24 | 19.06 | 19.10 | 457,215 | -0.11(-0.56%) |
Sep 04, 2002 | 19.06 | 19.36 | 19.00 | 19.21 | 927,864 | +0.24(+1.26%) |
Sep 03, 2002 | 19.00 | 19.30 | 18.97 | 18.97 | 1,048,086 | -0.03(-0.16%) |
Aug 30, 2002 | 19.09 | 19.36 | 19.00 | 19.00 | 813,182 | -0.10(-0.50%) |
Aug 29, 2002 | 19.08 | 19.20 | 19.02 | 19.09 | 469,976 | +0.01(+0.03%) |
Aug 28, 2002 | 18.96 | 19.34 | 18.96 | 19.09 | 664,079 | -0.02(-0.09%) |
Aug 27, 2002 | 19.18 | 19.18 | 18.82 | 19.11 | 514,976 | +0.02(+0.09%) |
Aug 26, 2002 | 18.91 | 19.12 | 18.91 | 19.09 | 396,768 | +0.09(+0.47%) |
Aug 23, 2002 | 18.74 | 19.18 | 18.74 | 19.00 | 656,019 | +0.27(+1.43%) |
Aug 22, 2002 | 19.03 | 19.06 | 18.73 | 18.73 | 711,429 | -0.30(-1.57%) |
Aug 21, 2002 | 18.77 | 19.08 | 18.76 | 19.03 | 29,014,644 | +0.24(+1.27%) |
Aug 20, 2002 | 18.83 | 18.91 | 18.65 | 18.79 | 246,993 | -0.26(-1.38%) |
Aug 16, 2002 | 18.61 | 19.08 | 18.61 | 19.05 | 878,498 | +0.32(+1.72%) |
Aug 15, 2002 | 18.97 | 19.02 | 18.72 | 18.73 | 357,645 | -0.15(-0.79%) |
Aug 14, 2002 | 18.65 | 18.88 | 18.55 | 18.88 | 342,534 | +0.24(+1.28%) |
Aug 13, 2002 | 18.85 | 18.99 | 18.58 | 18.64 | 456,376 | -0.36(-1.88%) |
Aug 12, 2002 | 18.84 | 19.00 | 18.59 | 19.00 | 598,091 | -2.13(-10.09%) |
Aug 07, 2002 | 21.23 | 21.32 | 21.12 | 21.13 | 892,099 | -0.10(-0.45%) |
Aug 06, 2002 | 21.62 | 21.67 | 21.19 | 21.23 | 669,284 | -0.40(-1.85%) |
Aug 05, 2002 | 21.64 | 21.72 | 21.44 | 21.62 | 129,793 | +0.05(+0.22%) |
Aug 02, 2002 | 22.18 | 22.27 | 21.58 | 21.58 | 224,997 | -0.70(-3.15%) |