Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.40 | 18.40 | 18.10 | 18.10 | 2,900 | -0.30(-1.63%) |
Sep 27, 2002 | 18.00 | 18.44 | 18.00 | 18.40 | 9,600 | +0.50(+2.79%) |
Sep 26, 2002 | 18.00 | 18.00 | 17.90 | 17.90 | 900 | +0.00(+0.00%) |
Sep 25, 2002 | 18.25 | 18.25 | 17.80 | 17.90 | 9,300 | -0.48(-2.61%) |
Sep 24, 2002 | 18.39 | 18.40 | 18.20 | 18.38 | 3,600 | +0.09(+0.49%) |
Sep 23, 2002 | 18.20 | 18.40 | 18.10 | 18.29 | 5,700 | -0.01(-0.05%) |
Sep 20, 2002 | 18.10 | 18.35 | 18.10 | 18.30 | 2,400 | +0.10(+0.55%) |
Sep 19, 2002 | 17.89 | 18.20 | 17.89 | 18.20 | 3,300 | +0.30(+1.68%) |
Sep 18, 2002 | 17.95 | 17.95 | 17.75 | 17.90 | 1,700 | -0.05(-0.28%) |
Sep 17, 2002 | 17.95 | 18.05 | 17.95 | 17.95 | 160,000 | -0.10(-0.55%) |
Sep 16, 2002 | 18.14 | 18.14 | 18.01 | 18.05 | 700 | +0.00(+0.00%) |
Sep 13, 2002 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 17.72 | 18.15 | 17.72 | 18.05 | 5,300 | -0.05(-0.28%) |
Sep 10, 2002 | 18.00 | 18.10 | 18.00 | 18.10 | 700 | +0.10(+0.56%) |
Sep 09, 2002 | 17.80 | 18.00 | 17.78 | 18.00 | 5,900 | +0.25(+1.41%) |
Sep 06, 2002 | 17.95 | 17.95 | 17.75 | 17.75 | 2,700 | -0.15(-0.84%) |
Sep 05, 2002 | 17.90 | 17.91 | 17.80 | 17.90 | 2,900 | -0.06(-0.33%) |
Sep 04, 2002 | 17.92 | 17.92 | 17.91 | 17.96 | 2,800 | -0.06(-0.33%) |
Sep 03, 2002 | 18.03 | 18.25 | 17.94 | 18.02 | 3,900 | +0.04(+0.22%) |
Aug 30, 2002 | 17.92 | 17.98 | 17.92 | 17.98 | 5,300 | +0.05(+0.28%) |
Aug 29, 2002 | 18.05 | 18.10 | 17.93 | 17.93 | 2,200 | -0.02(-0.11%) |
Aug 28, 2002 | 18.00 | 18.10 | 17.95 | 17.95 | 700 | -0.05(-0.28%) |
Aug 27, 2002 | 18.00 | 18.00 | 18.00 | 18.00 | 500 | +0.09(+0.50%) |
Aug 26, 2002 | 18.00 | 18.00 | 17.90 | 17.91 | 1,700 | -0.14(-0.78%) |
Aug 23, 2002 | 17.90 | 18.05 | 17.80 | 18.05 | 10,800 | +0.30(+1.69%) |
Aug 22, 2002 | 17.60 | 17.95 | 17.53 | 17.75 | 15,800 | +0.24(+1.37%) |
Aug 21, 2002 | 17.55 | 17.75 | 17.47 | 17.51 | 4,800 | -0.09(-0.51%) |
Aug 20, 2002 | 17.75 | 17.85 | 17.60 | 17.60 | 3,900 | -0.31(-1.73%) |
Aug 16, 2002 | 18.00 | 18.00 | 17.91 | 17.91 | 1,300 | +0.01(+0.06%) |
Aug 15, 2002 | 17.85 | 18.10 | 17.85 | 17.90 | 5,600 | +0.15(+0.85%) |
Aug 14, 2002 | 17.20 | 17.75 | 17.20 | 17.75 | 3,200 | +0.51(+2.96%) |
Aug 13, 2002 | 17.13 | 17.25 | 17.13 | 17.24 | 2,500 | +0.13(+0.76%) |
Aug 12, 2002 | 17.20 | 17.20 | 17.10 | 17.11 | 2,700 | -0.29(-1.67%) |
Aug 07, 2002 | 17.15 | 17.40 | 17.15 | 17.40 | 140,000 | +0.25(+1.46%) |
Aug 06, 2002 | 17.00 | 17.20 | 16.85 | 17.15 | 2,600 | +0.05(+0.29%) |
Aug 05, 2002 | 17.10 | 17.10 | 16.90 | 17.10 | 6,200 | +0.00(+0.00%) |
Aug 02, 2002 | 17.01 | 17.15 | 17.01 | 17.10 | 50,000 | -0.05(-0.29%) |
Aug 01, 2002 | 16.85 | 17.15 | 16.85 | 17.15 | 2,900 | +0.11(+0.65%) |
Jul 31, 2002 | 16.85 | 17.04 | 16.85 | 17.04 | 5,700 | +0.19(+1.13%) |
Jul 30, 2002 | 17.15 | 17.30 | 16.76 | 16.85 | 6,100 | -0.40(-2.32%) |
Jul 29, 2002 | 16.75 | 17.25 | 16.75 | 17.25 | 7,200 | +0.65(+3.92%) |
Jul 26, 2002 | 16.40 | 16.60 | 16.40 | 16.60 | 3,700 | +0.10(+0.61%) |
Jul 25, 2002 | 16.51 | 16.51 | 16.25 | 16.50 | 9,600 | +0.00(+0.00%) |
Jul 24, 2002 | 16.75 | 16.75 | 16.20 | 16.50 | 14,000 | -0.50(-2.94%) |
Jul 23, 2002 | 17.50 | 17.50 | 16.95 | 17.00 | 7,800 | -0.40(-2.30%) |
Jul 22, 2002 | 17.90 | 17.99 | 17.40 | 17.40 | 5,400 | -0.50(-2.79%) |
Jul 19, 2002 | 18.35 | 18.35 | 17.90 | 17.90 | 5,700 | -0.25(-1.38%) |
Jul 17, 2002 | 18.10 | 18.21 | 18.10 | 18.15 | 4,900 | -0.25(-1.36%) |
Jul 12, 2002 | 18.39 | 18.50 | 18.39 | 18.40 | 6,500 | -0.24(-1.29%) |
Jul 11, 2002 | 18.80 | 18.80 | 18.45 | 18.64 | 6,400 | -0.31(-1.64%) |
Jul 10, 2002 | 19.24 | 19.24 | 18.75 | 18.95 | 7,000 | -0.54(-2.77%) |
Jul 09, 2002 | 19.05 | 19.60 | 19.05 | 19.49 | 12,300 | +0.34(+1.78%) |
Jul 08, 2002 | 19.00 | 19.15 | 19.00 | 19.15 | 2,100 | +0.16(+0.84%) |
Jul 05, 2002 | 18.99 | 18.99 | 18.99 | 18.99 | 4,000 | +0.08(+0.42%) |
Jul 04, 2002 | 19.00 | 19.00 | 18.91 | 18.91 | 5,500 | +0.00(+0.00%) |
Jul 03, 2002 | 19.00 | 19.00 | 18.91 | 18.91 | 5,500 | -0.14(-0.73%) |
Jul 02, 2002 | 19.12 | 19.38 | 19.05 | 19.05 | 4,200 | +0.03(+0.16%) |