Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.56 | 17.68 | 17.52 | 17.52 | 736,196 | -0.05(-0.27%) |
Oct 30, 2002 | 17.63 | 17.71 | 17.38 | 17.56 | 517,504 | -0.06(-0.34%) |
Oct 29, 2002 | 17.63 | 17.72 | 17.44 | 17.62 | 551,265 | -0.13(-0.74%) |
Oct 28, 2002 | 17.98 | 18.03 | 17.69 | 17.75 | 2,200,358 | -0.11(-0.60%) |
Oct 25, 2002 | 17.77 | 18.02 | 17.70 | 17.86 | 523,046 | +0.09(+0.50%) |
Oct 24, 2002 | 17.80 | 17.81 | 17.56 | 17.77 | 649,357 | -0.03(-0.17%) |
Oct 23, 2002 | 17.80 | 17.85 | 17.71 | 17.80 | 210,797 | -0.06(-0.33%) |
Oct 22, 2002 | 18.07 | 18.12 | 17.77 | 17.86 | 568,901 | -0.21(-1.15%) |
Oct 21, 2002 | 18.07 | 18.18 | 18.00 | 18.07 | 204,414 | +0.00(+0.00%) |
Oct 18, 2002 | 18.09 | 18.25 | 18.01 | 18.07 | 923,814 | -0.02(-0.10%) |
Oct 17, 2002 | 18.09 | 18.31 | 18.02 | 18.09 | 268,074 | +0.15(+0.83%) |
Oct 16, 2002 | 17.98 | 17.98 | 17.74 | 17.94 | 430,497 | -0.16(-0.89%) |
Oct 15, 2002 | 17.88 | 18.10 | 17.77 | 18.10 | 361,127 | +0.51(+2.88%) |
Oct 14, 2002 | 17.71 | 17.83 | 17.41 | 17.59 | 4,383,919 | -0.11(-0.61%) |
Oct 11, 2002 | 17.48 | 18.34 | 17.48 | 17.70 | 483,070 | +0.19(+1.09%) |
Oct 10, 2002 | 17.24 | 17.53 | 16.66 | 17.51 | 962,278 | +0.27(+1.55%) |
Oct 09, 2002 | 17.86 | 17.92 | 17.24 | 17.24 | 896,435 | -0.68(-3.79%) |
Oct 08, 2002 | 18.18 | 18.24 | 17.71 | 17.92 | 447,462 | -0.32(-1.76%) |
Oct 07, 2002 | 18.58 | 18.63 | 18.24 | 18.24 | 399,927 | -0.30(-1.64%) |
Oct 04, 2002 | 18.80 | 18.84 | 18.51 | 18.55 | 526,070 | -0.32(-1.67%) |
Oct 03, 2002 | 18.71 | 18.86 | 18.68 | 18.86 | 302,339 | +0.00(+0.00%) |
Oct 02, 2002 | 18.90 | 18.90 | 18.69 | 18.86 | 351,553 | -0.16(-0.85%) |
Oct 01, 2002 | 19.29 | 19.29 | 18.69 | 19.02 | 759,711 | +0.03(+0.16%) |
Sep 30, 2002 | 19.08 | 19.11 | 18.92 | 18.99 | 606,526 | -0.09(-0.47%) |
Sep 27, 2002 | 19.47 | 19.47 | 19.08 | 19.08 | 463,250 | -0.39(-1.99%) |
Sep 26, 2002 | 18.89 | 19.47 | 18.89 | 19.47 | 194,840 | +0.60(+3.15%) |
Sep 25, 2002 | 19.09 | 19.11 | 18.83 | 18.87 | 421,427 | -0.13(-0.69%) |
Sep 24, 2002 | 19.09 | 19.09 | 18.90 | 19.00 | 671,865 | -0.12(-0.62%) |
Sep 23, 2002 | 19.06 | 19.20 | 19.05 | 19.12 | 209,453 | +0.04(+0.22%) |
Sep 20, 2002 | 19.05 | 19.17 | 18.96 | 19.08 | 155,368 | +0.10(+0.53%) |
Sep 19, 2002 | 18.83 | 19.08 | 18.75 | 18.98 | 553,784 | +0.09(+0.47%) |
Sep 18, 2002 | 18.99 | 18.99 | 18.75 | 18.89 | 230,953 | -0.11(-0.56%) |
Sep 17, 2002 | 18.96 | 19.11 | 18.96 | 19.00 | 414,204 | -0.05(-0.25%) |
Sep 16, 2002 | 18.99 | 19.08 | 18.92 | 19.05 | 148,986 | +0.02(+0.09%) |
Sep 13, 2002 | 18.92 | 19.08 | 18.81 | 19.03 | 1,061,378 | +0.11(+0.60%) |
Sep 12, 2002 | 19.05 | 19.05 | 18.88 | 18.91 | 1,061,378 | -0.16(-0.84%) |
Sep 11, 2002 | 18.86 | 19.17 | 18.86 | 19.08 | 548,073 | -0.11(-0.56%) |
Sep 10, 2002 | 19.47 | 19.47 | 19.05 | 19.18 | 1,170,388 | -0.24(-1.23%) |
Sep 09, 2002 | 19.14 | 19.47 | 19.14 | 19.42 | 719,903 | +0.23(+1.21%) |
Sep 06, 2002 | 19.18 | 19.24 | 19.05 | 19.19 | 357,768 | +0.10(+0.50%) |
Sep 05, 2002 | 19.05 | 19.23 | 19.05 | 19.09 | 457,372 | -0.11(-0.56%) |
Sep 04, 2002 | 19.05 | 19.35 | 18.99 | 19.20 | 928,181 | +0.24(+1.26%) |
Sep 03, 2002 | 18.99 | 19.29 | 18.96 | 18.96 | 1,048,445 | -0.03(-0.16%) |
Aug 30, 2002 | 19.09 | 19.35 | 18.99 | 18.99 | 813,460 | -0.10(-0.50%) |
Aug 29, 2002 | 19.08 | 19.19 | 19.01 | 19.09 | 470,137 | +0.01(+0.03%) |
Aug 28, 2002 | 18.95 | 19.34 | 18.95 | 19.08 | 664,306 | -0.02(-0.09%) |
Aug 27, 2002 | 19.17 | 19.17 | 18.81 | 19.10 | 515,152 | +0.02(+0.09%) |
Aug 26, 2002 | 18.90 | 19.11 | 18.90 | 19.08 | 396,904 | +0.09(+0.47%) |
Aug 23, 2002 | 18.73 | 19.17 | 18.73 | 18.99 | 656,244 | +0.27(+1.43%) |
Aug 22, 2002 | 19.02 | 19.05 | 18.72 | 18.72 | 711,673 | -0.30(-1.57%) |
Aug 21, 2002 | 18.77 | 19.08 | 18.75 | 19.02 | 29,024,570 | +0.24(+1.27%) |
Aug 20, 2002 | 18.82 | 18.90 | 18.64 | 18.78 | 247,078 | -0.26(-1.38%) |
Aug 16, 2002 | 18.60 | 19.07 | 18.60 | 19.05 | 878,799 | +0.32(+1.72%) |
Aug 15, 2002 | 18.96 | 19.02 | 18.72 | 18.72 | 357,768 | -0.15(-0.79%) |
Aug 14, 2002 | 18.64 | 18.87 | 18.55 | 18.87 | 342,651 | +0.24(+1.28%) |
Aug 13, 2002 | 18.84 | 18.98 | 18.58 | 18.63 | 456,532 | -0.36(-1.88%) |
Aug 12, 2002 | 18.83 | 18.99 | 18.58 | 18.99 | 598,295 | -2.13(-10.09%) |
Aug 07, 2002 | 21.22 | 21.31 | 21.11 | 21.12 | 892,404 | -0.10(-0.45%) |
Aug 06, 2002 | 21.62 | 21.66 | 21.18 | 21.22 | 669,513 | -0.40(-1.85%) |
Aug 05, 2002 | 21.63 | 21.71 | 21.43 | 21.62 | 129,837 | +0.05(+0.22%) |
Aug 02, 2002 | 22.18 | 22.27 | 21.57 | 21.57 | 225,074 | -0.70(-3.15%) |