Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 18.45 | 18.88 | 18.22 | 18.48 | 116,500 | +0.03(+0.16%) |
Oct 30, 2002 | 17.95 | 18.59 | 17.95 | 18.45 | 41,200 | +0.57(+3.19%) |
Oct 29, 2002 | 18.55 | 18.55 | 17.56 | 17.88 | 44,100 | -0.46(-2.51%) |
Oct 28, 2002 | 18.30 | 18.67 | 18.04 | 18.34 | 65,300 | +0.54(+3.03%) |
Oct 25, 2002 | 17.75 | 17.85 | 17.36 | 17.80 | 35,100 | -0.19(-1.06%) |
Oct 24, 2002 | 17.95 | 18.35 | 17.65 | 17.99 | 150,500 | +0.25(+1.41%) |
Oct 23, 2002 | 17.60 | 17.74 | 16.99 | 17.74 | 44,500 | -0.11(-0.62%) |
Oct 22, 2002 | 17.31 | 18.20 | 17.11 | 17.85 | 251,800 | +0.54(+3.12%) |
Oct 21, 2002 | 17.00 | 17.43 | 16.85 | 17.31 | 30,000 | +0.37(+2.18%) |
Oct 18, 2002 | 16.80 | 17.12 | 16.42 | 16.94 | 40,800 | +0.09(+0.53%) |
Oct 17, 2002 | 17.20 | 17.20 | 16.61 | 16.85 | 236,100 | +0.74(+4.59%) |
Oct 16, 2002 | 16.70 | 16.70 | 16.11 | 16.11 | 16,500 | -0.56(-3.36%) |
Oct 15, 2002 | 16.40 | 16.67 | 15.97 | 16.67 | 64,100 | +0.96(+6.11%) |
Oct 14, 2002 | 16.00 | 16.00 | 15.52 | 15.71 | 24,900 | -0.18(-1.13%) |
Oct 11, 2002 | 15.43 | 16.13 | 15.29 | 15.89 | 82,500 | +0.76(+5.02%) |
Oct 10, 2002 | 14.18 | 15.14 | 14.03 | 15.13 | 1,020,000 | +0.95(+6.70%) |
Oct 09, 2002 | 14.35 | 14.58 | 14.14 | 14.18 | 53,900 | -0.17(-1.18%) |
Oct 08, 2002 | 14.85 | 15.17 | 14.19 | 14.35 | 22,700 | -0.28(-1.91%) |
Oct 07, 2002 | 15.36 | 15.36 | 14.63 | 14.63 | 37,300 | -0.73(-4.75%) |
Oct 04, 2002 | 15.20 | 15.53 | 14.91 | 15.36 | 169,900 | +0.06(+0.39%) |
Oct 03, 2002 | 14.90 | 15.47 | 14.78 | 15.30 | 41,700 | +0.58(+3.94%) |
Oct 02, 2002 | 14.60 | 15.08 | 14.59 | 14.72 | 42,400 | -0.03(-0.20%) |
Oct 01, 2002 | 14.20 | 14.93 | 14.16 | 14.75 | 32,900 | +0.71(+5.06%) |
Sep 30, 2002 | 13.80 | 14.46 | 13.80 | 14.04 | 51,700 | -0.31(-2.16%) |
Sep 27, 2002 | 14.70 | 14.70 | 14.30 | 14.35 | 580,000 | -0.70(-4.65%) |
Sep 26, 2002 | 15.28 | 15.34 | 14.96 | 15.05 | 45,900 | -0.12(-0.79%) |
Sep 25, 2002 | 15.05 | 15.36 | 14.80 | 15.17 | 113,900 | +0.41(+2.78%) |
Sep 24, 2002 | 14.70 | 15.12 | 14.70 | 14.76 | 35,800 | -0.57(-3.72%) |
Sep 23, 2002 | 15.18 | 15.33 | 14.90 | 15.33 | 42,000 | -0.21(-1.35%) |
Sep 20, 2002 | 15.18 | 15.63 | 15.17 | 15.54 | 78,000 | +0.34(+2.24%) |
Sep 19, 2002 | 15.60 | 15.75 | 15.20 | 15.20 | 356,800 | -0.87(-5.41%) |
Sep 18, 2002 | 16.01 | 16.22 | 15.80 | 16.07 | 10,000 | +0.07(+0.44%) |
Sep 17, 2002 | 15.95 | 16.60 | 15.95 | 16.00 | 117,700 | -0.28(-1.72%) |
Sep 16, 2002 | 16.40 | 16.48 | 16.05 | 16.28 | 16,700 | -0.20(-1.21%) |
Sep 13, 2002 | 16.15 | 16.66 | 16.10 | 16.48 | 113,700 | -0.23(-1.38%) |
Sep 12, 2002 | 17.25 | 17.25 | 16.57 | 16.71 | 33,300 | -0.42(-2.45%) |
Sep 11, 2002 | 17.08 | 17.20 | 16.72 | 17.13 | 38,500 | +0.62(+3.76%) |
Sep 10, 2002 | 16.40 | 16.52 | 16.15 | 16.51 | 18,300 | +0.22(+1.35%) |
Sep 09, 2002 | 16.05 | 16.40 | 15.85 | 16.29 | 177,100 | +0.13(+0.80%) |
Sep 06, 2002 | 16.20 | 16.21 | 15.74 | 16.16 | 15,900 | +0.54(+3.46%) |
Sep 05, 2002 | 15.60 | 16.16 | 15.53 | 15.62 | 100,000 | -0.49(-3.04%) |
Sep 04, 2002 | 15.75 | 16.19 | 15.75 | 16.11 | 46,300 | +0.21(+1.32%) |
Sep 03, 2002 | 16.50 | 16.50 | 15.66 | 15.90 | 121,400 | -0.90(-5.36%) |
Aug 30, 2002 | 16.85 | 17.03 | 16.40 | 16.80 | 24,400 | -0.10(-0.59%) |
Aug 29, 2002 | 16.75 | 17.26 | 16.58 | 16.90 | 74,100 | -0.25(-1.46%) |
Aug 28, 2002 | 17.03 | 17.37 | 16.85 | 17.15 | 136,600 | -0.44(-2.50%) |
Aug 27, 2002 | 18.15 | 18.20 | 17.45 | 17.59 | 30,100 | -0.31(-1.73%) |
Aug 26, 2002 | 17.16 | 17.91 | 17.12 | 17.90 | 68,100 | +0.51(+2.93%) |
Aug 23, 2002 | 17.85 | 17.85 | 17.23 | 17.39 | 26,500 | -0.65(-3.60%) |
Aug 22, 2002 | 17.60 | 18.30 | 17.53 | 18.04 | 150,300 | +0.35(+1.98%) |
Aug 21, 2002 | 17.65 | 17.69 | 17.25 | 17.69 | 54,900 | +0.39(+2.25%) |
Aug 20, 2002 | 17.80 | 17.80 | 17.11 | 17.30 | 78,500 | +0.15(+0.87%) |
Aug 16, 2002 | 16.48 | 17.37 | 16.48 | 17.15 | 970,000 | +0.81(+4.96%) |
Aug 15, 2002 | 16.75 | 16.75 | 16.14 | 16.34 | 420,000 | -0.10(-0.61%) |
Aug 14, 2002 | 15.76 | 16.44 | 15.40 | 16.44 | 17,400 | +0.80(+5.12%) |
Aug 13, 2002 | 15.91 | 16.15 | 15.64 | 15.64 | 6,000 | -0.27(-1.70%) |
Aug 12, 2002 | 15.40 | 16.00 | 15.40 | 15.91 | 72,800 | +0.67(+4.40%) |
Aug 07, 2002 | 15.50 | 15.64 | 14.85 | 15.24 | 276,000 | +0.04(+0.26%) |
Aug 06, 2002 | 15.85 | 15.87 | 15.20 | 15.20 | 23,100 | +0.03(+0.20%) |
Aug 05, 2002 | 15.68 | 15.84 | 15.16 | 15.17 | 40,500 | -0.69(-4.35%) |
Aug 02, 2002 | 15.95 | 16.15 | 15.73 | 15.86 | 69,100 | -0.09(-0.56%) |