Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 19.38 | 19.55 | 19.21 | 19.28 | 169,141 | -0.13(-0.66%) |
Oct 30, 2002 | 19.24 | 19.61 | 19.04 | 19.41 | 163,483 | +0.21(+1.08%) |
Oct 29, 2002 | 19.38 | 19.54 | 18.89 | 19.20 | 252,520 | -0.37(-1.89%) |
Oct 28, 2002 | 20.15 | 20.15 | 19.50 | 19.57 | 153,656 | -0.07(-0.38%) |
Oct 25, 2002 | 18.91 | 19.72 | 18.85 | 19.65 | 124,920 | +0.63(+3.32%) |
Oct 24, 2002 | 19.49 | 19.59 | 18.89 | 19.01 | 208,746 | -0.34(-1.77%) |
Oct 23, 2002 | 19.01 | 19.36 | 18.54 | 19.36 | 184,477 | +0.32(+1.66%) |
Oct 22, 2002 | 19.18 | 19.18 | 18.64 | 19.04 | 257,434 | -0.32(-1.63%) |
Oct 21, 2002 | 19.05 | 19.40 | 18.50 | 19.36 | 273,365 | +0.17(+0.91%) |
Oct 18, 2002 | 19.48 | 19.60 | 18.91 | 19.18 | 225,869 | -0.26(-1.35%) |
Oct 17, 2002 | 18.97 | 19.57 | 18.97 | 19.44 | 345,280 | +0.79(+4.25%) |
Oct 16, 2002 | 18.91 | 18.91 | 18.32 | 18.65 | 229,144 | -0.48(-2.49%) |
Oct 15, 2002 | 18.17 | 19.46 | 18.17 | 19.13 | 483,452 | +1.24(+6.91%) |
Oct 14, 2002 | 16.79 | 17.97 | 16.79 | 17.89 | 660,634 | -0.03(-0.19%) |
Oct 11, 2002 | 17.73 | 18.31 | 17.73 | 17.93 | 337,687 | +0.56(+3.25%) |
Oct 10, 2002 | 16.48 | 17.52 | 16.18 | 17.36 | 395,755 | +0.95(+5.81%) |
Oct 09, 2002 | 17.28 | 17.28 | 16.41 | 16.41 | 456,056 | -1.01(-5.78%) |
Oct 08, 2002 | 16.79 | 17.73 | 16.79 | 17.42 | 455,758 | +0.54(+3.18%) |
Oct 07, 2002 | 17.60 | 17.73 | 16.87 | 16.88 | 460,523 | -1.06(-5.92%) |
Oct 04, 2002 | 18.03 | 18.21 | 17.80 | 17.94 | 375,505 | -0.27(-1.48%) |
Oct 03, 2002 | 18.85 | 19.01 | 18.13 | 18.21 | 421,960 | -0.60(-3.18%) |
Oct 02, 2002 | 19.18 | 19.42 | 18.81 | 18.81 | 404,837 | -0.50(-2.57%) |
Oct 01, 2002 | 18.70 | 19.30 | 18.32 | 19.30 | 298,528 | +0.74(+3.98%) |
Sep 30, 2002 | 18.44 | 18.84 | 17.91 | 18.56 | 241,502 | +0.13(+0.69%) |
Sep 27, 2002 | 18.98 | 19.01 | 18.40 | 18.44 | 306,717 | -0.58(-3.07%) |
Sep 26, 2002 | 18.94 | 19.28 | 18.84 | 19.02 | 443,251 | +0.20(+1.07%) |
Sep 25, 2002 | 18.24 | 18.84 | 18.10 | 18.82 | 357,489 | +0.64(+3.55%) |
Sep 24, 2002 | 18.20 | 18.63 | 18.04 | 18.17 | 367,316 | -0.23(-1.24%) |
Sep 23, 2002 | 18.20 | 18.47 | 18.00 | 18.40 | 253,860 | +0.19(+1.03%) |
Sep 20, 2002 | 18.32 | 18.35 | 18.01 | 18.21 | 387,566 | -0.01(-0.04%) |
Sep 19, 2002 | 18.77 | 18.77 | 18.17 | 18.22 | 278,725 | -0.62(-3.28%) |
Sep 18, 2002 | 18.84 | 19.03 | 18.36 | 18.84 | 322,053 | -0.11(-0.57%) |
Sep 17, 2002 | 19.41 | 19.58 | 18.92 | 18.95 | 249,691 | -0.36(-1.84%) |
Sep 16, 2002 | 19.44 | 19.44 | 19.21 | 19.30 | 213,213 | +0.09(+0.45%) |
Sep 13, 2002 | 19.10 | 19.34 | 18.67 | 19.22 | 567,874 | +0.10(+0.53%) |
Sep 12, 2002 | 19.81 | 19.81 | 19.03 | 19.11 | 299,124 | -0.86(-4.30%) |
Sep 11, 2002 | 20.05 | 20.28 | 19.91 | 19.97 | 228,102 | +0.14(+0.71%) |
Sep 10, 2002 | 19.67 | 19.94 | 19.34 | 19.83 | 583,805 | +0.30(+1.51%) |
Sep 09, 2002 | 19.04 | 19.71 | 18.63 | 19.54 | 327,860 | +0.48(+2.54%) |
Sep 06, 2002 | 18.87 | 19.10 | 18.87 | 19.05 | 580,679 | +0.28(+1.47%) |
Sep 05, 2002 | 19.34 | 19.34 | 18.66 | 18.78 | 372,527 | -0.56(-2.88%) |
Sep 04, 2002 | 18.74 | 19.34 | 18.70 | 19.34 | 268,303 | +0.71(+3.82%) |
Sep 03, 2002 | 19.28 | 19.28 | 18.34 | 18.62 | 753,840 | -0.73(-3.75%) |
Aug 30, 2002 | 19.31 | 19.67 | 19.15 | 19.35 | 305,377 | +0.05(+0.24%) |
Aug 29, 2002 | 37.41 | 19.31 | 18.39 | 19.30 | 4,600,764 | +0.60(+3.20%) |
Aug 28, 2002 | 19.07 | 19.14 | 18.51 | 18.70 | 646,935 | -0.38(-1.97%) |
Aug 27, 2002 | 19.51 | 19.79 | 19.02 | 19.08 | 330,242 | -0.30(-1.56%) |
Aug 26, 2002 | 19.16 | 19.42 | 18.94 | 19.38 | 330,540 | +0.29(+1.51%) |
Aug 23, 2002 | 19.52 | 19.52 | 19.01 | 19.09 | 424,193 | -0.46(-2.34%) |
Aug 22, 2002 | 19.18 | 20.11 | 19.08 | 19.55 | 965,564 | +0.54(+2.86%) |
Aug 21, 2002 | 17.19 | 19.24 | 17.06 | 19.01 | 1,476,115 | +2.15(+12.75%) |
Aug 20, 2002 | 17.60 | 17.60 | 16.69 | 16.86 | 1,451,697 | -0.83(-4.67%) |
Aug 16, 2002 | 18.34 | 18.34 | 17.53 | 17.68 | 592,739 | -0.65(-3.55%) |
Aug 15, 2002 | 18.11 | 18.40 | 17.93 | 18.34 | 282,746 | +0.26(+1.41%) |
Aug 14, 2002 | 17.43 | 18.09 | 17.20 | 18.08 | 233,611 | +0.66(+3.78%) |
Aug 13, 2002 | 17.87 | 17.93 | 17.41 | 17.42 | 1,235,804 | -0.44(-2.44%) |
Aug 12, 2002 | 17.88 | 17.89 | 17.40 | 17.86 | 297,784 | +0.76(+4.44%) |
Aug 07, 2002 | 16.82 | 17.12 | 16.50 | 17.10 | 363,743 | +0.54(+3.29%) |
Aug 06, 2002 | 16.37 | 16.79 | 16.35 | 16.56 | 628,771 | +0.17(+1.07%) |
Aug 05, 2002 | 16.97 | 17.06 | 16.22 | 16.38 | 248,798 | -0.58(-3.44%) |
Aug 02, 2002 | 17.65 | 17.65 | 16.72 | 16.97 | 265,176 | -0.75(-4.25%) |