Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.48 | 17.50 | 16.67 | 17.26 | 1,711,863 | -0.53(-2.99%) |
Sep 27, 2002 | 18.86 | 18.86 | 17.73 | 17.79 | 864,748 | -1.07(-5.68%) |
Sep 26, 2002 | 18.32 | 18.93 | 18.14 | 18.86 | 1,373,862 | +0.57(+3.13%) |
Sep 25, 2002 | 17.88 | 18.41 | 17.68 | 18.29 | 1,177,791 | +0.85(+4.85%) |
Sep 24, 2002 | 17.68 | 17.96 | 17.25 | 17.44 | 1,820,019 | -0.88(-4.79%) |
Sep 23, 2002 | 19.09 | 19.09 | 18.22 | 18.32 | 686,186 | -0.77(-4.05%) |
Sep 20, 2002 | 19.33 | 19.42 | 18.83 | 19.09 | 1,008,169 | -0.06(-0.29%) |
Sep 19, 2002 | 19.73 | 19.91 | 19.13 | 19.15 | 1,206,847 | -0.98(-4.88%) |
Sep 18, 2002 | 19.73 | 20.27 | 19.61 | 20.13 | 749,638 | -0.05(-0.24%) |
Sep 17, 2002 | 20.94 | 20.98 | 20.15 | 20.18 | 868,846 | -0.02(-0.08%) |
Sep 16, 2002 | 20.17 | 20.32 | 20.04 | 20.20 | 545,496 | -0.03(-0.16%) |
Sep 13, 2002 | 19.97 | 20.23 | 19.91 | 20.23 | 784,035 | +0.23(+1.13%) |
Sep 12, 2002 | 20.82 | 20.86 | 20.00 | 20.00 | 1,230,689 | -1.14(-5.41%) |
Sep 11, 2002 | 20.86 | 21.28 | 20.86 | 21.15 | 757,710 | +0.43(+2.10%) |
Sep 10, 2002 | 20.81 | 20.90 | 20.31 | 20.71 | 1,014,005 | -0.10(-0.50%) |
Sep 09, 2002 | 20.46 | 20.94 | 20.32 | 20.82 | 915,038 | +0.06(+0.27%) |
Sep 06, 2002 | 20.05 | 20.88 | 19.97 | 20.76 | 728,156 | +0.91(+4.58%) |
Sep 05, 2002 | 19.47 | 20.29 | 19.32 | 19.85 | 1,270,921 | -0.22(-1.08%) |
Sep 04, 2002 | 19.33 | 20.08 | 19.10 | 20.07 | 755,971 | +0.89(+4.62%) |
Sep 03, 2002 | 19.41 | 19.65 | 19.17 | 19.18 | 1,091,738 | -0.79(-3.95%) |
Aug 30, 2002 | 19.85 | 20.39 | 19.78 | 19.97 | 720,706 | -0.22(-1.08%) |
Aug 29, 2002 | 19.05 | 20.32 | 19.04 | 20.19 | 1,332,139 | +0.67(+3.42%) |
Aug 28, 2002 | 19.57 | 19.89 | 19.26 | 19.52 | 800,177 | -0.26(-1.30%) |
Aug 27, 2002 | 20.58 | 20.58 | 19.73 | 19.78 | 674,886 | -0.65(-3.19%) |
Aug 26, 2002 | 20.29 | 20.54 | 19.81 | 20.43 | 815,823 | +0.14(+0.67%) |
Aug 23, 2002 | 20.40 | 20.43 | 20.16 | 20.29 | 961,479 | -0.60(-2.85%) |
Aug 22, 2002 | 20.68 | 21.03 | 20.25 | 20.89 | 12,417 | -0.06(-0.27%) |
Aug 21, 2002 | 20.50 | 20.95 | 20.13 | 20.95 | 1,610,289 | +0.45(+2.20%) |
Aug 20, 2002 | 20.90 | 20.90 | 20.20 | 20.50 | 1,195,299 | -0.31(-1.47%) |
Aug 16, 2002 | 21.26 | 21.26 | 20.62 | 20.80 | 1,111,606 | -0.46(-2.16%) |
Aug 15, 2002 | 20.54 | 21.74 | 20.54 | 21.26 | 1,565,835 | +0.72(+3.49%) |
Aug 14, 2002 | 19.64 | 20.66 | 18.93 | 20.54 | 2,047,879 | +1.87(+10.00%) |
Aug 13, 2002 | 18.72 | 19.73 | 18.40 | 18.68 | 3,092,803 | +1.31(+7.56%) |
Aug 12, 2002 | 17.74 | 17.91 | 17.35 | 17.36 | 1,796,550 | -0.30(-1.69%) |
Aug 07, 2002 | 17.12 | 17.96 | 17.11 | 17.66 | 2,720,530 | +0.14(+0.83%) |
Aug 06, 2002 | 17.11 | 17.72 | 17.11 | 17.52 | 1,964,434 | +0.75(+4.47%) |
Aug 05, 2002 | 17.47 | 17.85 | 16.76 | 16.77 | 1,972,256 | -0.67(-3.83%) |
Aug 02, 2002 | 18.52 | 18.60 | 17.23 | 17.44 | 2,384,390 | -1.09(-5.87%) |
Aug 01, 2002 | 19.84 | 19.84 | 18.49 | 18.52 | 2,228,924 | -1.32(-6.66%) |
Jul 31, 2002 | 20.29 | 20.29 | 19.34 | 19.84 | 1,334,747 | -0.44(-2.18%) |
Jul 30, 2002 | 20.81 | 20.85 | 19.89 | 20.29 | 1,275,888 | -0.37(-1.79%) |
Jul 29, 2002 | 19.65 | 20.94 | 19.61 | 20.66 | 1,427,256 | +1.37(+7.10%) |
Jul 26, 2002 | 18.93 | 19.33 | 18.10 | 19.29 | 1,394,723 | +0.68(+3.68%) |
Jul 25, 2002 | 19.41 | 19.61 | 17.73 | 18.60 | 1,560,992 | -0.81(-4.15%) |
Jul 24, 2002 | 16.99 | 19.52 | 16.97 | 19.41 | 2,941,187 | +1.53(+8.56%) |
Jul 23, 2002 | 18.32 | 18.47 | 17.76 | 17.88 | 2,233,022 | -0.32(-1.77%) |
Jul 22, 2002 | 18.93 | 18.93 | 17.56 | 18.20 | 1,799,655 | -0.67(-3.54%) |
Jul 19, 2002 | 19.53 | 19.53 | 18.77 | 18.87 | 1,182,882 | -1.44(-7.10%) |
Jul 17, 2002 | 21.26 | 21.61 | 20.05 | 20.31 | 1,656,482 | -1.68(-7.62%) |
Jul 12, 2002 | 22.55 | 22.56 | 21.83 | 21.99 | 2,670,239 | -0.48(-2.15%) |
Jul 11, 2002 | 22.07 | 23.35 | 21.82 | 22.47 | 2,532,654 | -0.06(-0.29%) |
Jul 10, 2002 | 24.55 | 24.55 | 22.31 | 22.53 | 6,873,159 | -2.02(-8.23%) |
Jul 09, 2002 | 27.03 | 27.34 | 24.48 | 24.55 | 5,539,654 | -2.49(-9.20%) |
Jul 08, 2002 | 27.71 | 27.71 | 27.04 | 27.04 | 910,816 | -0.67(-2.41%) |
Jul 05, 2002 | 27.14 | 27.78 | 26.98 | 27.71 | 593,427 | +1.17(+4.40%) |
Jul 04, 2002 | 26.54 | 26.57 | 25.69 | 26.54 | 1,568,939 | +0.00(+0.00%) |
Jul 03, 2002 | 26.54 | 26.57 | 25.69 | 26.54 | 1,568,939 | +0.01(+0.03%) |
Jul 02, 2002 | 27.22 | 27.22 | 26.26 | 26.54 | 1,542,242 | -0.89(-3.23%) |