Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 20.14 | 20.20 | 19.48 | 20.03 | 479,692 | -0.18(-0.91%) |
Sep 27, 2002 | 20.89 | 21.06 | 20.18 | 20.21 | 457,207 | -0.68(-3.25%) |
Sep 26, 2002 | 20.27 | 20.89 | 19.97 | 20.89 | 549,902 | +0.61(+3.03%) |
Sep 25, 2002 | 19.84 | 20.40 | 19.59 | 20.28 | 618,124 | +0.67(+3.40%) |
Sep 24, 2002 | 19.66 | 19.77 | 19.31 | 19.61 | 705,772 | -0.21(-1.06%) |
Sep 23, 2002 | 20.04 | 20.04 | 19.62 | 19.82 | 30,592 | -0.46(-2.26%) |
Sep 20, 2002 | 20.00 | 20.36 | 19.94 | 20.28 | 818,506 | +0.34(+1.71%) |
Sep 19, 2002 | 20.30 | 20.41 | 19.90 | 19.94 | 422,178 | -0.47(-2.31%) |
Sep 18, 2002 | 20.31 | 20.44 | 19.78 | 20.41 | 517,780 | -0.06(-0.29%) |
Sep 17, 2002 | 21.15 | 21.33 | 20.27 | 20.47 | 331,012 | -0.52(-2.46%) |
Sep 16, 2002 | 20.92 | 21.04 | 20.72 | 20.99 | 402,599 | -0.06(-0.28%) |
Sep 13, 2002 | 21.05 | 21.12 | 20.69 | 21.04 | 392,656 | -0.09(-0.40%) |
Sep 12, 2002 | 21.16 | 21.25 | 20.93 | 21.13 | 588,602 | -0.09(-0.43%) |
Sep 11, 2002 | 21.38 | 21.57 | 21.15 | 21.22 | 428,755 | -0.09(-0.40%) |
Sep 10, 2002 | 21.25 | 21.40 | 20.99 | 21.31 | 249,024 | +0.05(+0.25%) |
Sep 09, 2002 | 21.12 | 21.29 | 20.89 | 21.25 | 524,510 | +0.14(+0.65%) |
Sep 06, 2002 | 21.21 | 21.31 | 20.78 | 21.12 | 632,655 | +0.18(+0.87%) |
Sep 05, 2002 | 20.97 | 20.98 | 20.53 | 20.93 | 560,457 | -0.04(-0.19%) |
Sep 04, 2002 | 20.92 | 21.03 | 20.46 | 20.97 | 865,312 | -0.11(-0.53%) |
Sep 03, 2002 | 21.64 | 21.64 | 20.89 | 21.08 | 750,590 | -0.65(-3.01%) |
Aug 30, 2002 | 21.61 | 21.93 | 21.53 | 21.74 | 490,247 | -0.03(-0.12%) |
Aug 29, 2002 | 21.57 | 21.89 | 21.28 | 21.76 | 916,555 | +0.10(+0.45%) |
Aug 28, 2002 | 21.34 | 21.83 | 21.28 | 21.67 | 934,758 | +0.32(+1.50%) |
Aug 27, 2002 | 20.89 | 21.40 | 20.89 | 21.34 | 828,142 | +0.44(+2.09%) |
Aug 26, 2002 | 20.92 | 20.99 | 20.48 | 20.91 | 789,596 | -0.07(-0.31%) |
Aug 23, 2002 | 21.21 | 21.23 | 20.85 | 20.97 | 336,060 | -0.24(-1.11%) |
Aug 22, 2002 | 20.95 | 21.32 | 20.80 | 21.21 | 612,005 | +0.25(+1.22%) |
Aug 21, 2002 | 20.72 | 20.97 | 20.50 | 20.95 | 463,019 | +0.22(+1.04%) |
Aug 20, 2002 | 20.91 | 20.92 | 20.47 | 20.74 | 1,330,779 | +0.10(+0.47%) |
Aug 16, 2002 | 20.89 | 20.89 | 20.38 | 20.64 | 510,285 | -0.19(-0.91%) |
Aug 15, 2002 | 20.51 | 21.06 | 20.30 | 20.83 | 644,128 | +0.25(+1.24%) |
Aug 14, 2002 | 19.87 | 20.60 | 19.70 | 20.57 | 859,194 | +0.57(+2.84%) |
Aug 13, 2002 | 20.56 | 20.57 | 20.00 | 20.00 | 550,361 | -0.56(-2.70%) |
Aug 12, 2002 | 20.65 | 20.75 | 20.16 | 20.56 | 353,956 | +0.46(+2.31%) |
Aug 07, 2002 | 19.84 | 20.12 | 19.21 | 20.10 | 464,549 | +0.42(+2.13%) |
Aug 06, 2002 | 18.96 | 20.02 | 18.96 | 19.68 | 1,165,579 | +0.60(+3.15%) |
Aug 05, 2002 | 19.48 | 19.71 | 19.02 | 19.08 | 1,043,056 | -0.35(-1.82%) |
Aug 02, 2002 | 20.14 | 20.17 | 19.15 | 19.43 | 722,904 | -0.78(-3.85%) |
Aug 01, 2002 | 20.04 | 20.42 | 19.74 | 20.21 | 818,353 | +0.13(+0.65%) |
Jul 31, 2002 | 19.81 | 20.12 | 19.36 | 20.08 | 711,890 | +0.33(+1.66%) |
Jul 30, 2002 | 20.00 | 20.15 | 19.42 | 19.75 | 784,854 | -0.40(-1.98%) |
Jul 29, 2002 | 19.61 | 20.21 | 19.51 | 20.15 | 646,881 | +1.09(+5.73%) |
Jul 26, 2002 | 19.02 | 19.09 | 18.66 | 19.06 | 2,676,856 | -0.02(-0.10%) |
Jul 25, 2002 | 18.63 | 19.11 | 18.11 | 19.08 | 1,319,154 | +0.46(+2.46%) |
Jul 24, 2002 | 17.91 | 18.80 | 17.72 | 18.62 | 1,356,018 | +0.55(+3.04%) |
Jul 23, 2002 | 18.19 | 18.63 | 17.91 | 18.07 | 744,318 | -0.25(-1.39%) |
Jul 22, 2002 | 18.95 | 19.23 | 18.03 | 18.32 | 1,019,346 | -0.54(-2.88%) |
Jul 19, 2002 | 19.61 | 19.65 | 18.83 | 18.87 | 1,047,033 | -0.92(-4.66%) |
Jul 17, 2002 | 19.89 | 20.44 | 19.61 | 19.79 | 715,102 | +0.17(+0.87%) |
Jul 12, 2002 | 19.81 | 19.95 | 19.48 | 19.62 | 754,108 | -0.25(-1.28%) |
Jul 11, 2002 | 19.91 | 20.08 | 18.95 | 19.87 | 1,541,716 | -0.20(-0.98%) |
Jul 10, 2002 | 20.69 | 20.72 | 20.03 | 20.07 | 759,768 | -0.52(-2.54%) |
Jul 09, 2002 | 21.18 | 21.18 | 20.59 | 20.59 | 696,594 | -0.58(-2.75%) |
Jul 08, 2002 | 21.76 | 21.90 | 21.11 | 21.18 | 981,411 | -0.75(-3.40%) |
Jul 05, 2002 | 21.12 | 21.93 | 21.12 | 21.92 | 388,526 | +0.74(+3.49%) |
Jul 04, 2002 | 21.57 | 21.76 | 20.62 | 21.18 | 788,219 | +0.00(+0.00%) |
Jul 03, 2002 | 21.57 | 21.76 | 20.62 | 21.18 | 788,219 | -0.39(-1.82%) |
Jul 02, 2002 | 22.10 | 22.10 | 21.34 | 21.57 | 845,733 | -0.41(-1.87%) |