Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.43 | 18.75 | 18.27 | 18.68 | 334,509 | +0.21(+1.13%) |
Sep 27, 2002 | 18.88 | 18.88 | 18.44 | 18.47 | 149,989 | -0.41(-2.16%) |
Sep 26, 2002 | 18.87 | 19.07 | 18.64 | 18.88 | 212,455 | +0.03(+0.13%) |
Sep 25, 2002 | 18.83 | 18.96 | 18.47 | 18.86 | 217,251 | -0.06(-0.31%) |
Sep 24, 2002 | 19.06 | 19.06 | 18.51 | 18.92 | 275,280 | -0.18(-0.96%) |
Sep 23, 2002 | 19.10 | 19.18 | 19.02 | 19.10 | 84,526 | -0.10(-0.52%) |
Sep 20, 2002 | 19.48 | 19.48 | 18.97 | 19.20 | 301,897 | -0.15(-0.78%) |
Sep 19, 2002 | 19.43 | 19.58 | 19.31 | 19.35 | 155,265 | -0.13(-0.64%) |
Sep 18, 2002 | 19.68 | 19.80 | 19.35 | 19.48 | 2,206,083 | -0.21(-1.06%) |
Sep 17, 2002 | 20.23 | 20.43 | 19.68 | 19.68 | 154,425 | -0.48(-2.36%) |
Sep 16, 2002 | 19.77 | 20.18 | 19.77 | 20.16 | 184,160 | +0.13(+0.67%) |
Sep 13, 2002 | 19.93 | 20.11 | 19.77 | 20.03 | 97,355 | +0.03(+0.12%) |
Sep 12, 2002 | 20.39 | 20.52 | 19.81 | 20.00 | 229,600 | -0.42(-2.04%) |
Sep 11, 2002 | 20.23 | 20.48 | 20.17 | 20.42 | 373,475 | +0.40(+2.00%) |
Sep 10, 2002 | 19.61 | 20.08 | 19.48 | 20.02 | 460,400 | +0.41(+2.08%) |
Sep 09, 2002 | 19.57 | 19.77 | 19.31 | 19.61 | 302,257 | +0.13(+0.64%) |
Sep 06, 2002 | 19.35 | 19.57 | 19.27 | 19.48 | 287,270 | +0.22(+1.13%) |
Sep 05, 2002 | 19.53 | 19.73 | 19.27 | 19.27 | 287,510 | -0.35(-1.79%) |
Sep 04, 2002 | 19.89 | 19.89 | 19.31 | 19.62 | 959,166 | -0.36(-1.80%) |
Sep 03, 2002 | 20.18 | 20.23 | 19.73 | 19.98 | 252,500 | -0.13(-0.62%) |
Aug 30, 2002 | 20.06 | 20.37 | 19.98 | 20.10 | 149,390 | -0.08(-0.41%) |
Aug 29, 2002 | 20.20 | 20.40 | 19.98 | 20.18 | 227,202 | -0.04(-0.21%) |
Aug 28, 2002 | 20.43 | 20.45 | 20.06 | 20.23 | 443,614 | -0.21(-1.02%) |
Aug 27, 2002 | 20.78 | 20.85 | 20.43 | 20.43 | 117,857 | -0.35(-1.69%) |
Aug 26, 2002 | 20.44 | 20.78 | 20.42 | 20.78 | 116,298 | +0.33(+1.63%) |
Aug 23, 2002 | 20.83 | 20.83 | 20.43 | 20.45 | 292,905 | -0.38(-1.80%) |
Aug 22, 2002 | 20.17 | 20.83 | 20.17 | 20.83 | 323,718 | +0.45(+2.21%) |
Aug 21, 2002 | 20.11 | 20.74 | 20.07 | 20.38 | 443,614 | +0.29(+1.45%) |
Aug 20, 2002 | 20.20 | 20.20 | 19.88 | 20.08 | 106,707 | +0.04(+0.21%) |
Aug 16, 2002 | 19.81 | 20.18 | 19.68 | 20.04 | 238,352 | +0.22(+1.09%) |
Aug 15, 2002 | 19.61 | 19.96 | 19.43 | 19.83 | 179,244 | +0.32(+1.62%) |
Aug 14, 2002 | 19.23 | 19.68 | 18.78 | 19.51 | 177,086 | +0.39(+2.05%) |
Aug 13, 2002 | 19.77 | 19.77 | 19.07 | 19.12 | 203,822 | -0.48(-2.43%) |
Aug 12, 2002 | 19.35 | 19.84 | 18.92 | 19.59 | 123,013 | +0.35(+1.82%) |
Aug 07, 2002 | 19.23 | 19.27 | 18.58 | 19.24 | 220,608 | +0.13(+0.70%) |
Aug 06, 2002 | 18.47 | 19.14 | 18.39 | 19.11 | 195,190 | +0.74(+4.04%) |
Aug 05, 2002 | 18.37 | 18.62 | 18.25 | 18.37 | 182,481 | +0.00(+0.00%) |
Aug 02, 2002 | 18.97 | 18.97 | 18.18 | 18.37 | 176,246 | -0.58(-3.04%) |
Aug 01, 2002 | 18.97 | 19.14 | 18.49 | 18.94 | 159,821 | -0.02(-0.09%) |
Jul 31, 2002 | 18.79 | 19.26 | 18.71 | 18.96 | 308,731 | +0.18(+0.93%) |
Jul 30, 2002 | 18.99 | 18.99 | 18.47 | 18.78 | 350,695 | -0.04(-0.22%) |
Jul 29, 2002 | 18.14 | 19.18 | 18.14 | 18.82 | 517,830 | +0.81(+4.49%) |
Jul 26, 2002 | 17.87 | 18.23 | 17.47 | 18.02 | 306,573 | +0.06(+0.32%) |
Jul 25, 2002 | 16.03 | 18.02 | 16.02 | 17.96 | 602,716 | +1.92(+11.96%) |
Jul 24, 2002 | 15.79 | 16.13 | 15.51 | 16.04 | 363,764 | +0.06(+0.37%) |
Jul 23, 2002 | 16.07 | 16.51 | 15.96 | 15.98 | 203,822 | -0.10(-0.62%) |
Jul 22, 2002 | 16.47 | 16.66 | 15.85 | 16.08 | 151,668 | -0.52(-3.12%) |
Jul 19, 2002 | 16.51 | 16.74 | 16.30 | 16.60 | 193,991 | -0.46(-2.69%) |
Jul 17, 2002 | 17.15 | 17.45 | 16.74 | 17.06 | 128,528 | -0.83(-4.66%) |
Jul 12, 2002 | 18.35 | 18.36 | 17.83 | 17.89 | 229,001 | -0.48(-2.63%) |
Jul 11, 2002 | 18.02 | 18.39 | 17.43 | 18.37 | 395,536 | +0.25(+1.38%) |
Jul 10, 2002 | 18.77 | 18.85 | 17.96 | 18.12 | 292,066 | -0.59(-3.16%) |
Jul 09, 2002 | 19.06 | 19.06 | 18.72 | 18.72 | 193,751 | -0.34(-1.79%) |
Jul 08, 2002 | 19.18 | 19.18 | 19.06 | 19.06 | 265,569 | -0.13(-0.65%) |
Jul 05, 2002 | 19.06 | 19.48 | 19.06 | 19.18 | 70,858 | +0.30(+1.59%) |
Jul 04, 2002 | 19.07 | 19.30 | 18.60 | 18.88 | 416,158 | +0.00(+0.00%) |
Jul 03, 2002 | 19.07 | 19.30 | 18.60 | 18.88 | 413,520 | -0.26(-1.35%) |
Jul 02, 2002 | 19.00 | 19.33 | 18.86 | 19.14 | 257,056 | -0.05(-0.26%) |