Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.16 | 19.40 | 18.62 | 19.16 | 132,494 | -0.47(-2.42%) |
Sep 27, 2002 | 19.85 | 20.09 | 19.63 | 19.63 | 133,283 | -0.29(-1.43%) |
Sep 26, 2002 | 19.79 | 19.98 | 19.47 | 19.92 | 150,654 | +0.73(+3.80%) |
Sep 25, 2002 | 19.49 | 19.49 | 18.87 | 19.19 | 78,959 | +0.84(+4.59%) |
Sep 24, 2002 | 18.05 | 18.61 | 18.02 | 18.34 | 99,804 | -0.27(-1.46%) |
Sep 23, 2002 | 19.25 | 19.25 | 18.21 | 18.62 | 162,656 | -0.90(-4.61%) |
Sep 20, 2002 | 19.76 | 19.79 | 19.47 | 19.52 | 67,589 | +0.46(+2.39%) |
Sep 19, 2002 | 19.12 | 19.35 | 18.65 | 19.06 | 240,826 | -0.51(-2.59%) |
Sep 18, 2002 | 20.13 | 20.13 | 19.44 | 19.57 | 193,451 | -1.04(-5.07%) |
Sep 17, 2002 | 21.43 | 21.43 | 20.61 | 20.61 | 121,913 | -0.54(-2.55%) |
Sep 16, 2002 | 21.00 | 21.28 | 20.93 | 21.15 | 72,642 | +0.00(+0.00%) |
Sep 13, 2002 | 20.96 | 21.35 | 20.78 | 21.15 | 112,122 | -0.68(-3.13%) |
Sep 12, 2002 | 22.16 | 22.18 | 21.78 | 21.83 | 87,171 | -0.66(-2.95%) |
Sep 11, 2002 | 22.56 | 22.61 | 22.44 | 22.50 | 39,321 | +0.00(+0.00%) |
Sep 10, 2002 | 22.57 | 22.57 | 22.37 | 22.50 | 94,593 | +0.03(+0.14%) |
Sep 09, 2002 | 22.06 | 22.50 | 21.88 | 22.47 | 84,328 | +0.46(+2.10%) |
Sep 06, 2002 | 22.48 | 22.48 | 22.00 | 22.00 | 60,483 | +0.25(+1.13%) |
Sep 05, 2002 | 21.43 | 21.91 | 21.32 | 21.76 | 160,130 | -0.20(-0.89%) |
Sep 04, 2002 | 21.69 | 22.03 | 21.69 | 21.95 | 4,026,939 | +0.50(+2.33%) |
Sep 03, 2002 | 21.91 | 21.91 | 21.34 | 21.45 | 74,853 | -1.12(-4.96%) |
Aug 30, 2002 | 22.04 | 22.66 | 21.90 | 22.57 | 98,383 | +0.08(+0.34%) |
Aug 29, 2002 | 22.23 | 22.61 | 22.19 | 22.50 | 77,064 | -0.04(-0.20%) |
Aug 28, 2002 | 22.80 | 22.80 | 22.42 | 22.54 | 107,542 | -0.75(-3.21%) |
Aug 27, 2002 | 23.30 | 23.37 | 22.95 | 23.29 | 97,436 | -0.14(-0.59%) |
Aug 26, 2002 | 23.24 | 23.43 | 23.16 | 23.43 | 61,272 | +0.32(+1.37%) |
Aug 23, 2002 | 23.37 | 23.37 | 22.95 | 23.11 | 77,064 | -0.44(-1.86%) |
Aug 22, 2002 | 23.49 | 23.60 | 23.40 | 23.55 | 56,061 | -0.26(-1.09%) |
Aug 21, 2002 | 23.75 | 23.81 | 23.25 | 23.81 | 91,908 | +1.04(+4.59%) |
Aug 20, 2002 | 23.81 | 23.87 | 22.73 | 22.76 | 132,967 | +0.26(+1.15%) |
Aug 16, 2002 | 22.48 | 22.87 | 22.26 | 22.51 | 68,852 | -0.06(-0.25%) |
Aug 15, 2002 | 22.61 | 22.65 | 22.13 | 22.56 | 98,857 | +0.26(+1.16%) |
Aug 14, 2002 | 21.59 | 22.40 | 21.47 | 22.30 | 107,227 | -0.25(-1.12%) |
Aug 13, 2002 | 22.16 | 22.99 | 22.16 | 22.56 | 71,537 | -0.47(-2.06%) |
Aug 12, 2002 | 22.80 | 23.14 | 22.69 | 23.03 | 70,589 | -0.24(-1.03%) |
Aug 07, 2002 | 23.11 | 23.30 | 22.36 | 23.27 | 126,177 | -0.03(-0.14%) |
Aug 06, 2002 | 22.67 | 23.78 | 22.67 | 23.30 | 152,392 | +0.48(+2.08%) |
Aug 05, 2002 | 23.05 | 23.14 | 22.83 | 22.83 | 105,016 | -1.11(-4.63%) |
Aug 02, 2002 | 23.43 | 24.07 | 23.18 | 23.94 | 108,806 | -0.07(-0.29%) |
Aug 01, 2002 | 24.47 | 24.67 | 23.68 | 24.01 | 222,981 | -1.93(-7.42%) |
Jul 31, 2002 | 25.30 | 25.96 | 24.71 | 25.93 | 144,338 | +0.01(+0.02%) |
Jul 30, 2002 | 25.65 | 26.03 | 25.36 | 25.92 | 124,598 | -0.57(-2.15%) |
Jul 29, 2002 | 25.39 | 26.51 | 25.31 | 26.49 | 273,989 | +1.74(+7.01%) |
Jul 26, 2002 | 23.71 | 24.89 | 23.71 | 24.76 | 77,854 | +1.04(+4.41%) |
Jul 25, 2002 | 22.93 | 23.72 | 22.93 | 23.71 | 85,276 | +0.92(+4.03%) |
Jul 24, 2002 | 21.21 | 22.80 | 21.02 | 22.80 | 127,914 | +0.57(+2.56%) |
Jul 23, 2002 | 22.76 | 22.76 | 22.16 | 22.23 | 63,799 | -1.01(-4.36%) |
Jul 22, 2002 | 23.94 | 23.99 | 23.24 | 23.24 | 52,271 | -0.67(-2.81%) |
Jul 19, 2002 | 24.16 | 24.53 | 23.90 | 23.91 | 43,111 | -0.09(-0.40%) |
Jul 17, 2002 | 23.75 | 24.25 | 23.75 | 24.01 | 69,958 | +1.27(+5.60%) |
Jul 12, 2002 | 23.11 | 23.14 | 22.49 | 22.73 | 198,820 | -1.17(-4.90%) |
Jul 11, 2002 | 23.62 | 23.90 | 23.33 | 23.90 | 59,535 | -0.80(-3.23%) |
Jul 10, 2002 | 25.27 | 25.27 | 24.70 | 24.70 | 67,115 | -0.25(-1.01%) |
Jul 09, 2002 | 24.94 | 24.96 | 24.94 | 24.96 | 35,058 | +0.01(+0.05%) |
Jul 08, 2002 | 24.38 | 24.94 | 24.38 | 24.94 | 35,373 | -0.13(-0.53%) |
Jul 05, 2002 | 24.38 | 25.14 | 24.38 | 25.08 | 48,481 | +1.27(+5.32%) |
Jul 04, 2002 | 24.13 | 24.15 | 23.78 | 23.81 | 57,640 | +0.00(+0.00%) |
Jul 03, 2002 | 24.13 | 24.15 | 23.78 | 23.81 | 57,640 | -1.39(-5.53%) |
Jul 02, 2002 | 25.33 | 25.55 | 25.10 | 25.20 | 86,223 | -0.69(-2.67%) |