Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.05 | 17.05 | 16.26 | 16.75 | 369,425 | -0.31(-1.84%) |
Sep 27, 2002 | 17.34 | 17.34 | 16.94 | 17.06 | 483,876 | -0.28(-1.60%) |
Sep 26, 2002 | 16.88 | 17.42 | 16.86 | 17.34 | 4,418,833 | +0.50(+2.94%) |
Sep 25, 2002 | 16.58 | 16.96 | 16.37 | 16.84 | 666,667 | +0.44(+2.71%) |
Sep 24, 2002 | 16.58 | 16.58 | 16.16 | 16.40 | 652,258 | -0.36(-2.13%) |
Sep 23, 2002 | 16.80 | 16.91 | 16.56 | 16.75 | 493,344 | -0.20(-1.20%) |
Sep 20, 2002 | 17.02 | 17.09 | 16.82 | 16.96 | 407,850 | +0.07(+0.43%) |
Sep 19, 2002 | 17.05 | 17.29 | 16.83 | 16.88 | 446,960 | -0.27(-1.57%) |
Sep 18, 2002 | 17.04 | 17.21 | 16.76 | 17.15 | 462,468 | +0.08(+0.47%) |
Sep 17, 2002 | 17.50 | 17.63 | 16.96 | 17.07 | 402,772 | -0.24(-1.39%) |
Sep 16, 2002 | 17.47 | 17.47 | 17.10 | 17.31 | 289,831 | -0.22(-1.25%) |
Sep 13, 2002 | 17.33 | 17.55 | 17.12 | 17.53 | 435,845 | -0.09(-0.50%) |
Sep 12, 2002 | 18.16 | 18.16 | 17.60 | 17.62 | 376,012 | -0.55(-3.01%) |
Sep 11, 2002 | 18.40 | 18.47 | 18.06 | 18.17 | 378,757 | +0.16(+0.89%) |
Sep 10, 2002 | 17.81 | 18.09 | 17.61 | 18.01 | 7,081,112 | +0.19(+1.06%) |
Sep 09, 2002 | 18.94 | 18.95 | 16.87 | 17.82 | 3,364,489 | -2.55(-12.52%) |
Sep 06, 2002 | 20.08 | 20.51 | 19.94 | 20.37 | 214,766 | +0.47(+2.38%) |
Sep 05, 2002 | 20.29 | 20.29 | 19.84 | 19.89 | 25,758,232 | -0.39(-1.94%) |
Sep 04, 2002 | 20.11 | 20.39 | 19.84 | 20.29 | 187,457 | +0.24(+1.20%) |
Sep 03, 2002 | 20.58 | 20.58 | 19.84 | 20.05 | 290,106 | -0.55(-2.65%) |
Aug 30, 2002 | 20.38 | 20.82 | 20.37 | 20.59 | 240,977 | +0.22(+1.07%) |
Aug 29, 2002 | 20.40 | 20.59 | 20.05 | 20.37 | 296,281 | -0.03(-0.14%) |
Aug 28, 2002 | 20.48 | 20.55 | 20.33 | 20.40 | 193,358 | -0.07(-0.36%) |
Aug 27, 2002 | 20.33 | 20.66 | 20.32 | 20.48 | 1,674,216 | +0.19(+0.93%) |
Aug 26, 2002 | 20.26 | 20.30 | 19.91 | 20.29 | 160,422 | +0.03(+0.14%) |
Aug 23, 2002 | 20.70 | 20.70 | 20.18 | 20.26 | 231,371 | -0.44(-2.11%) |
Aug 22, 2002 | 20.45 | 20.75 | 20.38 | 20.70 | 146,425 | +0.24(+1.18%) |
Aug 21, 2002 | 20.21 | 20.55 | 20.10 | 20.45 | 166,186 | +0.27(+1.34%) |
Aug 20, 2002 | 20.24 | 20.32 | 19.92 | 20.18 | 316,317 | +0.43(+2.18%) |
Aug 16, 2002 | 19.67 | 19.90 | 19.56 | 19.75 | 233,978 | -0.16(-0.80%) |
Aug 15, 2002 | 19.63 | 20.25 | 19.61 | 19.92 | 238,232 | +0.28(+1.45%) |
Aug 14, 2002 | 19.11 | 19.64 | 18.79 | 19.63 | 310,690 | +0.52(+2.75%) |
Aug 13, 2002 | 19.20 | 19.54 | 19.03 | 19.11 | 307,259 | -0.15(-0.76%) |
Aug 12, 2002 | 19.31 | 19.41 | 18.92 | 19.25 | 178,949 | +0.21(+1.11%) |
Aug 07, 2002 | 19.09 | 19.16 | 18.51 | 19.04 | 337,587 | +0.13(+0.69%) |
Aug 06, 2002 | 18.60 | 19.27 | 18.60 | 18.91 | 316,591 | +0.46(+2.49%) |
Aug 05, 2002 | 18.76 | 18.82 | 18.39 | 18.45 | 221,627 | -0.33(-1.75%) |
Aug 02, 2002 | 19.55 | 19.55 | 18.60 | 18.78 | 270,619 | -0.88(-4.48%) |
Aug 01, 2002 | 19.79 | 21.74 | 19.39 | 19.66 | 247,564 | -0.14(-0.70%) |
Jul 31, 2002 | 20.27 | 20.27 | 19.46 | 19.80 | 277,892 | -0.46(-2.27%) |
Jul 30, 2002 | 20.24 | 20.38 | 19.34 | 20.26 | 263,894 | +0.01(+0.07%) |
Jul 29, 2002 | 19.35 | 20.28 | 19.25 | 20.24 | 266,090 | +1.05(+5.47%) |
Jul 26, 2002 | 19.42 | 19.60 | 18.98 | 19.19 | 410,869 | -0.24(-1.24%) |
Jul 25, 2002 | 19.31 | 19.51 | 18.51 | 19.43 | 572,252 | -0.01(-0.04%) |
Jul 24, 2002 | 18.18 | 19.49 | 17.75 | 19.44 | 419,240 | +1.25(+6.89%) |
Jul 23, 2002 | 18.45 | 18.84 | 17.89 | 18.19 | 467,408 | -0.09(-0.48%) |
Jul 22, 2002 | 18.87 | 19.11 | 18.17 | 18.28 | 495,540 | -0.60(-3.17%) |
Jul 19, 2002 | 19.16 | 19.49 | 18.85 | 18.87 | 381,639 | -1.21(-6.02%) |
Jul 17, 2002 | 20.28 | 20.93 | 19.99 | 20.08 | 319,336 | -0.91(-4.34%) |
Jul 12, 2002 | 20.63 | 21.48 | 20.59 | 20.99 | 442,295 | +0.36(+1.77%) |
Jul 11, 2002 | 20.40 | 20.96 | 20.27 | 20.63 | 551,393 | -0.02(-0.11%) |
Jul 10, 2002 | 21.21 | 21.24 | 20.64 | 20.65 | 236,448 | -0.58(-2.75%) |
Jul 09, 2002 | 21.49 | 21.77 | 21.23 | 21.23 | 244,819 | -0.26(-1.22%) |
Jul 08, 2002 | 21.79 | 21.79 | 21.50 | 21.50 | 283,656 | -0.29(-1.34%) |
Jul 05, 2002 | 21.02 | 21.82 | 21.01 | 21.79 | 145,876 | +0.89(+4.25%) |
Jul 04, 2002 | 21.06 | 21.10 | 20.53 | 20.90 | 257,307 | +0.00(+0.00%) |
Jul 03, 2002 | 21.06 | 21.10 | 20.53 | 20.90 | 257,307 | -0.22(-1.04%) |
Jul 02, 2002 | 21.24 | 21.39 | 21.02 | 21.12 | 327,707 | -0.22(-1.02%) |