Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.25 | 18.25 | 17.28 | 17.86 | 656,440 | -0.44(-2.41%) |
Sep 27, 2002 | 18.96 | 19.10 | 18.19 | 18.30 | 297,300 | -0.87(-4.52%) |
Sep 26, 2002 | 18.75 | 19.25 | 18.74 | 19.17 | 360,789 | +0.47(+2.50%) |
Sep 25, 2002 | 18.17 | 18.72 | 17.92 | 18.70 | 438,883 | +0.43(+2.37%) |
Sep 24, 2002 | 18.13 | 18.34 | 17.83 | 18.27 | 675,993 | +0.14(+0.80%) |
Sep 23, 2002 | 18.34 | 18.34 | 17.68 | 18.13 | 683,767 | -0.26(-1.43%) |
Sep 20, 2002 | 18.21 | 18.52 | 18.18 | 18.39 | 509,910 | +0.18(+0.98%) |
Sep 19, 2002 | 18.51 | 18.80 | 18.19 | 18.21 | 300,363 | -0.48(-2.59%) |
Sep 18, 2002 | 15.67 | 18.89 | 18.47 | 18.69 | 492,948 | +0.05(+0.27%) |
Sep 17, 2002 | 19.72 | 19.87 | 18.53 | 18.64 | 758,328 | -1.05(-5.35%) |
Sep 16, 2002 | 19.48 | 19.78 | 19.39 | 19.70 | 410,614 | -0.06(-0.30%) |
Sep 13, 2002 | 19.66 | 19.82 | 19.37 | 19.76 | 1,755,062 | -0.08(-0.39%) |
Sep 12, 2002 | 20.58 | 20.58 | 19.74 | 19.83 | 367,385 | -0.76(-3.71%) |
Sep 11, 2002 | 20.80 | 20.90 | 20.53 | 20.60 | 232,280 | -0.16(-0.78%) |
Sep 10, 2002 | 20.48 | 20.84 | 20.46 | 20.76 | 198,593 | +0.26(+1.28%) |
Sep 09, 2002 | 20.29 | 20.68 | 20.06 | 20.49 | 232,634 | +0.08(+0.37%) |
Sep 06, 2002 | 19.93 | 20.46 | 19.91 | 20.42 | 348,421 | +0.65(+3.26%) |
Sep 05, 2002 | 19.99 | 19.99 | 19.53 | 19.77 | 279,749 | -0.33(-1.65%) |
Sep 04, 2002 | 19.59 | 20.14 | 19.48 | 20.10 | 316,971 | +0.53(+2.73%) |
Sep 03, 2002 | 20.21 | 20.21 | 19.48 | 19.57 | 566,920 | -1.19(-5.73%) |
Aug 30, 2002 | 20.55 | 21.10 | 20.51 | 20.76 | 241,350 | +0.15(+0.74%) |
Aug 29, 2002 | 20.04 | 20.65 | 19.87 | 20.60 | 665,981 | +0.24(+1.17%) |
Aug 28, 2002 | 20.68 | 20.71 | 20.23 | 20.37 | 395,772 | -0.33(-1.60%) |
Aug 27, 2002 | 20.58 | 20.84 | 20.29 | 20.70 | 629,231 | +0.48(+2.39%) |
Aug 26, 2002 | 20.08 | 20.28 | 19.86 | 20.21 | 202,833 | +0.15(+0.76%) |
Aug 23, 2002 | 20.46 | 20.50 | 19.99 | 20.06 | 483,172 | -0.50(-2.44%) |
Aug 22, 2002 | 20.12 | 20.67 | 20.04 | 20.56 | 404,017 | +0.37(+1.85%) |
Aug 21, 2002 | 20.12 | 20.35 | 19.91 | 20.19 | 363,616 | +0.25(+1.28%) |
Aug 20, 2002 | 20.27 | 20.32 | 19.88 | 19.93 | 380,931 | +0.38(+1.95%) |
Aug 16, 2002 | 19.51 | 19.73 | 19.20 | 19.55 | 361,378 | +0.03(+0.13%) |
Aug 15, 2002 | 18.80 | 19.57 | 18.75 | 19.53 | 688,479 | +0.81(+4.31%) |
Aug 14, 2002 | 18.55 | 18.76 | 18.08 | 18.72 | 732,532 | -0.08(-0.45%) |
Aug 13, 2002 | 18.89 | 19.08 | 18.73 | 18.80 | 1,188,731 | -0.17(-0.89%) |
Aug 12, 2002 | 19.22 | 19.22 | 18.63 | 18.97 | 475,633 | +0.56(+3.04%) |
Aug 07, 2002 | 18.53 | 18.76 | 18.11 | 18.41 | 764,571 | -0.12(-0.64%) |
Aug 06, 2002 | 18.22 | 18.68 | 18.22 | 18.53 | 896,848 | +0.76(+4.30%) |
Aug 05, 2002 | 18.17 | 18.33 | 17.73 | 17.77 | 486,588 | -0.48(-2.65%) |
Aug 02, 2002 | 19.10 | 19.10 | 18.09 | 18.25 | 787,069 | -0.82(-4.27%) |
Aug 01, 2002 | 19.31 | 19.63 | 18.79 | 19.07 | 676,935 | -0.36(-1.84%) |
Jul 31, 2002 | 20.25 | 20.39 | 19.16 | 19.42 | 811,098 | -0.90(-4.43%) |
Jul 30, 2002 | 20.30 | 20.63 | 19.87 | 20.32 | 891,783 | +0.03(+0.17%) |
Jul 29, 2002 | 18.76 | 20.29 | 18.72 | 20.29 | 1,120,531 | +1.99(+10.85%) |
Jul 26, 2002 | 18.07 | 18.46 | 17.73 | 18.30 | 1,042,436 | +0.49(+2.76%) |
Jul 25, 2002 | 17.74 | 18.93 | 17.37 | 17.81 | 1,662,362 | +0.50(+2.89%) |
Jul 24, 2002 | 16.64 | 17.62 | 15.54 | 17.31 | 1,956,011 | +0.55(+3.29%) |
Jul 23, 2002 | 16.98 | 17.33 | 16.39 | 16.76 | 1,106,278 | -0.22(-1.30%) |
Jul 22, 2002 | 17.99 | 18.18 | 16.13 | 16.98 | 1,924,090 | -1.01(-5.62%) |
Jul 19, 2002 | 19.08 | 19.08 | 17.92 | 17.99 | 841,134 | -1.28(-6.65%) |
Jul 17, 2002 | 19.65 | 20.10 | 18.86 | 19.27 | 704,969 | -1.31(-6.35%) |
Jul 12, 2002 | 20.67 | 21.10 | 20.38 | 20.58 | 543,127 | -0.07(-0.33%) |
Jul 11, 2002 | 21.14 | 21.14 | 20.23 | 20.65 | 1,451,519 | -0.65(-3.07%) |
Jul 10, 2002 | 21.90 | 21.90 | 21.30 | 21.30 | 614,507 | -0.73(-3.31%) |
Jul 09, 2002 | 22.24 | 22.67 | 22.03 | 22.03 | 751,614 | -0.42(-1.85%) |
Jul 08, 2002 | 22.33 | 22.61 | 22.12 | 22.45 | 445,126 | +0.07(+0.30%) |
Jul 05, 2002 | 21.22 | 22.46 | 21.18 | 22.38 | 380,459 | +0.95(+4.44%) |
Jul 04, 2002 | 22.07 | 22.12 | 20.38 | 21.43 | 1,241,854 | +0.00(+0.00%) |
Jul 03, 2002 | 22.07 | 22.12 | 20.38 | 21.43 | 1,241,854 | -1.10(-4.90%) |
Jul 02, 2002 | 23.26 | 23.26 | 22.46 | 22.53 | 1,051,388 | -0.85(-3.63%) |