Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.42 | 19.42 | 18.66 | 19.20 | 451,969 | -0.22(-1.13%) |
Sep 27, 2002 | 19.80 | 19.96 | 19.27 | 19.42 | 252,470 | -0.45(-2.27%) |
Sep 26, 2002 | 19.57 | 19.99 | 19.47 | 19.87 | 30,978 | +0.41(+2.12%) |
Sep 25, 2002 | 19.48 | 19.76 | 18.94 | 19.46 | 367,399 | +0.26(+1.37%) |
Sep 24, 2002 | 18.80 | 19.45 | 18.59 | 19.20 | 825,874 | +0.29(+1.53%) |
Sep 23, 2002 | 19.37 | 19.37 | 18.59 | 18.91 | 583,006 | -0.55(-2.81%) |
Sep 20, 2002 | 19.50 | 19.66 | 19.15 | 19.45 | 897,898 | +0.13(+0.67%) |
Sep 19, 2002 | 20.10 | 20.16 | 19.19 | 19.33 | 397,138 | -1.09(-5.33%) |
Sep 18, 2002 | 20.23 | 20.60 | 19.88 | 20.41 | 603,761 | -0.16(-0.77%) |
Sep 17, 2002 | 21.48 | 21.74 | 20.57 | 20.57 | 214,522 | -0.76(-3.57%) |
Sep 16, 2002 | 21.48 | 21.55 | 21.16 | 21.34 | 212,044 | -0.15(-0.70%) |
Sep 13, 2002 | 21.39 | 21.56 | 20.57 | 21.49 | 760,355 | -0.08(-0.36%) |
Sep 12, 2002 | 22.12 | 22.12 | 21.54 | 21.56 | 212,199 | -0.56(-2.53%) |
Sep 11, 2002 | 22.06 | 22.34 | 21.99 | 22.12 | 251,541 | +0.24(+1.08%) |
Sep 10, 2002 | 22.25 | 22.32 | 21.70 | 21.89 | 301,571 | -0.25(-1.15%) |
Sep 09, 2002 | 21.89 | 22.27 | 21.52 | 22.14 | 397,138 | +0.18(+0.82%) |
Sep 06, 2002 | 21.76 | 22.10 | 21.54 | 21.96 | 387,225 | +0.63(+2.97%) |
Sep 05, 2002 | 21.74 | 21.74 | 21.26 | 21.33 | 381,029 | -0.78(-3.54%) |
Sep 04, 2002 | 21.25 | 22.17 | 21.22 | 22.11 | 409,374 | +0.87(+4.09%) |
Sep 03, 2002 | 22.17 | 22.38 | 21.18 | 21.24 | 621,883 | -1.31(-5.82%) |
Aug 30, 2002 | 22.73 | 23.24 | 22.53 | 22.55 | 258,821 | -0.21(-0.91%) |
Aug 29, 2002 | 22.21 | 22.96 | 22.06 | 22.76 | 440,042 | +0.49(+2.22%) |
Aug 28, 2002 | 22.62 | 22.62 | 21.91 | 22.27 | 397,448 | -0.42(-1.84%) |
Aug 27, 2002 | 23.24 | 23.40 | 22.54 | 22.68 | 267,340 | -0.45(-1.94%) |
Aug 26, 2002 | 23.20 | 23.23 | 22.62 | 23.13 | 273,845 | +0.02(+0.07%) |
Aug 23, 2002 | 23.35 | 23.50 | 22.98 | 23.11 | 40,596,708 | -0.34(-1.45%) |
Aug 22, 2002 | 22.88 | 23.89 | 22.63 | 23.45 | 846,629 | +0.47(+2.04%) |
Aug 21, 2002 | 21.87 | 22.98 | 21.43 | 22.98 | 564,884 | +1.45(+6.76%) |
Aug 20, 2002 | 22.06 | 22.06 | 21.42 | 21.53 | 536,384 | +0.14(+0.64%) |
Aug 16, 2002 | 21.18 | 21.91 | 20.98 | 21.39 | 324,959 | +0.16(+0.75%) |
Aug 15, 2002 | 21.00 | 21.52 | 20.66 | 21.23 | 503,547 | +0.23(+1.11%) |
Aug 14, 2002 | 20.06 | 21.00 | 19.82 | 21.00 | 503,238 | +0.94(+4.68%) |
Aug 13, 2002 | 20.62 | 20.93 | 20.01 | 20.06 | 253,555 | -0.57(-2.75%) |
Aug 12, 2002 | 20.65 | 20.70 | 20.10 | 20.63 | 1,213,099 | +1.34(+6.96%) |
Aug 07, 2002 | 19.37 | 19.58 | 19.05 | 19.29 | 660,296 | +0.22(+1.15%) |
Aug 06, 2002 | 18.77 | 19.40 | 18.77 | 19.07 | 573,713 | +0.41(+2.19%) |
Aug 05, 2002 | 19.11 | 19.11 | 18.46 | 18.66 | 561,321 | -0.45(-2.36%) |
Aug 02, 2002 | 20.05 | 20.07 | 18.96 | 19.11 | 571,234 | -1.05(-5.21%) |
Aug 01, 2002 | 20.43 | 20.43 | 19.58 | 20.16 | 387,690 | -0.16(-0.80%) |
Jul 31, 2002 | 20.75 | 20.75 | 19.64 | 20.32 | 477,216 | -0.42(-2.03%) |
Jul 30, 2002 | 20.90 | 20.91 | 19.92 | 20.75 | 539,017 | -0.26(-1.23%) |
Jul 29, 2002 | 19.91 | 21.15 | 19.67 | 21.00 | 688,486 | +1.85(+9.66%) |
Jul 26, 2002 | 18.94 | 19.33 | 18.67 | 19.15 | 665,098 | +0.56(+2.99%) |
Jul 25, 2002 | 18.42 | 18.98 | 18.08 | 18.60 | 15,489 | +0.18(+0.96%) |
Jul 24, 2002 | 17.39 | 18.45 | 16.92 | 18.42 | 1,556,955 | +0.99(+5.65%) |
Jul 23, 2002 | 19.04 | 19.04 | 17.37 | 17.44 | 1,152,847 | -1.61(-8.43%) |
Jul 22, 2002 | 19.21 | 19.54 | 18.29 | 19.04 | 994,084 | +0.25(+1.35%) |
Jul 19, 2002 | 20.98 | 20.99 | 18.50 | 18.79 | 2,127,416 | -3.81(-16.86%) |
Jul 17, 2002 | 23.03 | 23.35 | 22.15 | 22.60 | 352,994 | -0.57(-2.47%) |
Jul 12, 2002 | 23.54 | 23.72 | 23.05 | 23.17 | 381,649 | -0.33(-1.41%) |
Jul 11, 2002 | 23.52 | 23.65 | 22.47 | 23.50 | 696,695 | -0.13(-0.55%) |
Jul 10, 2002 | 24.38 | 24.53 | 23.57 | 23.63 | 630,712 | -0.71(-2.92%) |
Jul 09, 2002 | 25.37 | 25.38 | 24.30 | 24.34 | 1,765,747 | -1.03(-4.07%) |
Jul 08, 2002 | 25.97 | 26.17 | 25.31 | 25.37 | 265,326 | -0.59(-2.29%) |
Jul 05, 2002 | 25.07 | 26.10 | 25.05 | 25.97 | 154,115 | +1.07(+4.29%) |
Jul 04, 2002 | 25.57 | 25.67 | 24.61 | 24.90 | 499,056 | +0.00(+0.00%) |
Jul 03, 2002 | 25.57 | 25.67 | 24.61 | 24.90 | 499,056 | -0.88(-3.42%) |
Jul 02, 2002 | 26.87 | 26.87 | 25.31 | 25.78 | 745,641 | -1.20(-4.44%) |