Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 20.69 | 20.89 | 20.29 | 20.84 | 1,918,021 | +0.03(+0.15%) |
Sep 27, 2002 | 20.88 | 20.99 | 20.69 | 20.81 | 1,579,687 | -0.06(-0.30%) |
Sep 26, 2002 | 20.56 | 20.95 | 20.49 | 20.88 | 2,144,853 | +0.39(+1.90%) |
Sep 25, 2002 | 20.19 | 20.68 | 20.06 | 20.49 | 2,021,866 | +0.45(+2.25%) |
Sep 24, 2002 | 20.01 | 20.23 | 19.80 | 20.04 | 2,134,803 | -0.13(-0.65%) |
Sep 23, 2002 | 20.28 | 20.46 | 20.05 | 20.17 | 1,913,873 | -0.32(-1.56%) |
Sep 20, 2002 | 20.14 | 20.70 | 20.13 | 20.49 | 2,273,582 | +0.35(+1.74%) |
Sep 19, 2002 | 20.41 | 20.60 | 20.14 | 20.14 | 1,107,998 | -0.59(-2.84%) |
Sep 18, 2002 | 20.31 | 20.84 | 20.15 | 20.73 | 1,750,369 | +0.34(+1.66%) |
Sep 17, 2002 | 21.03 | 21.03 | 20.37 | 20.39 | 1,332,916 | -0.39(-1.90%) |
Sep 16, 2002 | 20.44 | 20.86 | 20.32 | 20.78 | 1,048,818 | +0.35(+1.72%) |
Sep 13, 2002 | 20.19 | 20.60 | 20.10 | 20.43 | 1,565,490 | +0.20(+0.99%) |
Sep 12, 2002 | 20.62 | 20.69 | 20.19 | 20.23 | 1,537,256 | -0.55(-2.65%) |
Sep 11, 2002 | 20.91 | 21.25 | 20.67 | 20.78 | 911,474 | +0.02(+0.09%) |
Sep 10, 2002 | 20.72 | 20.91 | 20.56 | 20.76 | 1,451,277 | +0.10(+0.49%) |
Sep 09, 2002 | 20.31 | 20.99 | 20.31 | 20.66 | 2,608,247 | +0.51(+2.55%) |
Sep 06, 2002 | 20.33 | 20.48 | 20.06 | 20.15 | 1,912,278 | -0.06(-0.28%) |
Sep 05, 2002 | 19.79 | 20.25 | 19.75 | 20.20 | 2,377,108 | +0.10(+0.50%) |
Sep 04, 2002 | 19.82 | 20.22 | 19.77 | 20.10 | 1,936,205 | +0.29(+1.46%) |
Sep 03, 2002 | 19.97 | 20.00 | 19.71 | 19.82 | 2,728,681 | -0.34(-1.71%) |
Aug 30, 2002 | 20.22 | 20.54 | 20.16 | 20.16 | 1,000,644 | -0.13(-0.65%) |
Aug 29, 2002 | 20.47 | 20.47 | 20.10 | 20.29 | 1,879,737 | -0.38(-1.85%) |
Aug 28, 2002 | 20.62 | 20.75 | 20.47 | 20.68 | 1,455,743 | -0.01(-0.06%) |
Aug 27, 2002 | 20.82 | 20.84 | 20.56 | 20.69 | 1,811,464 | -0.04(-0.18%) |
Aug 26, 2002 | 20.84 | 20.91 | 20.62 | 20.73 | 1,526,887 | -0.03(-0.12%) |
Aug 23, 2002 | 20.70 | 21.06 | 20.69 | 20.75 | 111,661 | +0.01(+0.06%) |
Aug 22, 2002 | 20.82 | 21.00 | 20.62 | 20.74 | 2,061,426 | +0.01(+0.06%) |
Aug 21, 2002 | 20.91 | 20.98 | 20.28 | 20.73 | 5,575,883 | -0.23(-1.11%) |
Aug 20, 2002 | 21.19 | 21.31 | 20.96 | 20.96 | 2,280,441 | -0.43(-1.99%) |
Aug 16, 2002 | 21.53 | 21.70 | 21.35 | 21.38 | 1,467,388 | -0.26(-1.19%) |
Aug 15, 2002 | 21.94 | 21.94 | 21.44 | 21.64 | 1,629,935 | -0.22(-1.00%) |
Aug 14, 2002 | 21.60 | 21.94 | 21.35 | 21.86 | 2,218,389 | +0.16(+0.72%) |
Aug 13, 2002 | 21.75 | 22.09 | 21.64 | 21.70 | 1,464,197 | -0.05(-0.23%) |
Aug 12, 2002 | 21.61 | 21.91 | 21.44 | 21.75 | 1,142,773 | +0.32(+1.49%) |
Aug 07, 2002 | 21.19 | 21.51 | 21.08 | 21.43 | 2,085,672 | +0.56(+2.70%) |
Aug 06, 2002 | 21.03 | 21.43 | 20.87 | 20.87 | 2,226,046 | -0.16(-0.77%) |
Aug 05, 2002 | 21.19 | 21.31 | 21.00 | 21.03 | 1,726,920 | -0.26(-1.21%) |
Aug 02, 2002 | 21.31 | 21.68 | 21.08 | 21.29 | 1,824,863 | -0.12(-0.56%) |
Aug 01, 2002 | 21.60 | 21.66 | 21.36 | 21.41 | 3,040,535 | -0.18(-0.84%) |
Jul 31, 2002 | 21.38 | 21.82 | 21.35 | 21.59 | 2,973,379 | +0.28(+1.32%) |
Jul 30, 2002 | 21.94 | 21.94 | 21.10 | 21.31 | 2,869,853 | -0.63(-2.89%) |
Jul 29, 2002 | 21.10 | 22.34 | 21.10 | 21.94 | 4,608,897 | +1.04(+4.98%) |
Jul 26, 2002 | 21.29 | 21.29 | 20.56 | 20.90 | 2,549,864 | -0.21(-1.01%) |
Jul 25, 2002 | 20.53 | 21.18 | 20.27 | 21.11 | 4,588,479 | +1.46(+7.43%) |
Jul 24, 2002 | 18.43 | 19.68 | 18.40 | 19.65 | 2,265,447 | +0.80(+4.26%) |
Jul 23, 2002 | 18.87 | 19.18 | 18.62 | 18.85 | 2,526,734 | +0.04(+0.23%) |
Jul 22, 2002 | 19.36 | 19.65 | 18.56 | 18.81 | 2,403,109 | -0.55(-2.85%) |
Jul 19, 2002 | 19.97 | 19.97 | 19.18 | 19.36 | 2,294,160 | -1.16(-5.65%) |
Jul 17, 2002 | 20.46 | 21.09 | 20.18 | 20.52 | 1,543,796 | -0.03(-0.12%) |
Jul 12, 2002 | 20.99 | 21.45 | 20.31 | 20.54 | 1,901,431 | -0.45(-2.15%) |
Jul 11, 2002 | 20.50 | 21.06 | 20.32 | 20.99 | 3,618,621 | +0.31(+1.52%) |
Jul 10, 2002 | 20.85 | 21.04 | 20.46 | 20.68 | 2,375,991 | -0.33(-1.55%) |
Jul 09, 2002 | 21.70 | 21.70 | 21.01 | 21.01 | 2,369,930 | -0.70(-3.21%) |
Jul 08, 2002 | 21.94 | 22.00 | 21.53 | 21.70 | 2,693,588 | -0.36(-1.62%) |
Jul 05, 2002 | 21.57 | 22.10 | 21.53 | 22.06 | 1,418,257 | +0.50(+2.30%) |
Jul 04, 2002 | 22.00 | 22.04 | 21.19 | 21.57 | 3,848,005 | +0.00(+0.00%) |
Jul 03, 2002 | 22.00 | 22.04 | 21.19 | 21.57 | 3,848,005 | -0.67(-3.02%) |
Jul 02, 2002 | 22.49 | 22.63 | 22.24 | 22.24 | 1,810,188 | -0.10(-0.45%) |