Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.15 | 19.58 | 18.98 | 19.42 | 187,610 | +0.25(+1.29%) |
Sep 27, 2002 | 19.74 | 19.81 | 19.17 | 19.17 | 199,473 | -0.58(-2.94%) |
Sep 26, 2002 | 19.19 | 19.75 | 19.18 | 19.75 | 36,500 | +0.62(+3.24%) |
Sep 25, 2002 | 19.12 | 19.48 | 18.89 | 19.13 | 1,168,006 | +0.08(+0.40%) |
Sep 24, 2002 | 18.96 | 19.18 | 18.83 | 19.06 | 252,763 | -0.01(-0.06%) |
Sep 23, 2002 | 19.28 | 19.45 | 18.91 | 19.07 | 202,758 | -0.21(-1.11%) |
Sep 20, 2002 | 19.55 | 19.55 | 18.98 | 19.28 | 344,926 | -0.13(-0.68%) |
Sep 19, 2002 | 19.86 | 19.86 | 19.41 | 19.41 | 182,865 | -0.40(-2.02%) |
Sep 18, 2002 | 19.22 | 20.00 | 19.13 | 19.81 | 127,385 | +0.58(+2.99%) |
Sep 17, 2002 | 19.88 | 19.89 | 19.24 | 19.24 | 140,708 | -0.57(-2.88%) |
Sep 16, 2002 | 19.86 | 19.87 | 19.53 | 19.81 | 135,233 | -0.11(-0.55%) |
Sep 13, 2002 | 19.32 | 19.92 | 19.23 | 19.92 | 173,558 | +0.52(+2.68%) |
Sep 12, 2002 | 19.71 | 19.73 | 19.32 | 19.40 | 150,563 | -0.37(-1.86%) |
Sep 11, 2002 | 19.91 | 19.99 | 19.73 | 19.76 | 103,478 | -0.17(-0.85%) |
Sep 10, 2002 | 20.22 | 20.25 | 19.78 | 19.93 | 184,143 | -0.35(-1.70%) |
Sep 09, 2002 | 20.47 | 20.47 | 19.95 | 20.28 | 153,848 | -0.13(-0.64%) |
Sep 06, 2002 | 20.00 | 20.41 | 19.92 | 20.41 | 187,610 | +0.49(+2.48%) |
Sep 05, 2002 | 20.29 | 20.47 | 19.92 | 19.92 | 131,765 | -0.39(-1.92%) |
Sep 04, 2002 | 20.03 | 20.33 | 19.69 | 20.31 | 158,410 | +0.28(+1.40%) |
Sep 03, 2002 | 20.33 | 20.35 | 19.95 | 20.03 | 188,705 | -0.25(-1.22%) |
Aug 30, 2002 | 20.66 | 20.67 | 20.27 | 20.27 | 171,003 | -0.44(-2.12%) |
Aug 29, 2002 | 20.79 | 20.79 | 20.49 | 20.71 | 109,500 | -0.09(-0.45%) |
Aug 28, 2002 | 21.18 | 21.23 | 20.65 | 20.81 | 168,995 | -0.76(-3.51%) |
Aug 27, 2002 | 21.92 | 22.09 | 21.56 | 21.56 | 451,689 | -0.36(-1.63%) |
Aug 26, 2002 | 21.14 | 21.92 | 21.14 | 21.92 | 241,996 | +0.78(+3.71%) |
Aug 23, 2002 | 21.38 | 21.51 | 20.99 | 21.13 | 196,188 | -0.24(-1.13%) |
Aug 22, 2002 | 21.17 | 21.56 | 21.08 | 21.38 | 131,400 | +0.20(+0.93%) |
Aug 21, 2002 | 20.85 | 21.21 | 20.77 | 21.18 | 365,549 | +0.36(+1.71%) |
Aug 20, 2002 | 20.73 | 21.07 | 20.73 | 20.82 | 474,502 | +0.25(+1.23%) |
Aug 16, 2002 | 21.06 | 21.06 | 20.56 | 20.57 | 114,063 | -0.50(-2.37%) |
Aug 15, 2002 | 20.87 | 21.12 | 20.70 | 21.07 | 229,038 | +0.21(+1.02%) |
Aug 14, 2002 | 20.04 | 20.85 | 19.97 | 20.85 | 184,873 | +0.82(+4.07%) |
Aug 13, 2002 | 20.91 | 20.99 | 20.04 | 20.04 | 186,515 | -0.88(-4.22%) |
Aug 12, 2002 | 20.28 | 20.92 | 20.23 | 20.92 | 107,858 | +0.28(+1.35%) |
Aug 07, 2002 | 20.34 | 20.67 | 20.25 | 20.64 | 139,248 | +0.38(+1.87%) |
Aug 06, 2002 | 19.78 | 20.26 | 19.78 | 20.26 | 188,888 | +0.58(+2.95%) |
Aug 05, 2002 | 19.42 | 19.95 | 19.37 | 19.68 | 254,771 | +0.22(+1.15%) |
Aug 02, 2002 | 19.93 | 20.00 | 19.29 | 19.46 | 307,149 | -0.52(-2.58%) |
Aug 01, 2002 | 19.91 | 20.27 | 19.62 | 19.97 | 324,304 | +0.03(+0.14%) |
Jul 31, 2002 | 20.25 | 20.47 | 19.73 | 19.95 | 282,328 | -0.33(-1.62%) |
Jul 30, 2002 | 19.45 | 20.27 | 19.29 | 20.27 | 256,048 | +0.85(+4.37%) |
Jul 29, 2002 | 19.01 | 19.45 | 18.82 | 19.42 | 352,044 | +0.52(+2.75%) |
Jul 26, 2002 | 18.90 | 19.08 | 18.66 | 18.90 | 291,819 | +0.01(+0.06%) |
Jul 25, 2002 | 18.19 | 18.98 | 18.08 | 18.89 | 291,089 | +0.65(+3.54%) |
Jul 24, 2002 | 16.77 | 18.25 | 16.70 | 18.25 | 455,887 | +0.98(+5.65%) |
Jul 23, 2002 | 19.12 | 19.12 | 17.23 | 17.27 | 681,641 | -1.82(-9.56%) |
Jul 22, 2002 | 19.67 | 19.73 | 19.07 | 19.10 | 393,654 | -0.55(-2.79%) |
Jul 19, 2002 | 19.89 | 19.89 | 19.02 | 19.64 | 328,684 | -0.84(-4.12%) |
Jul 17, 2002 | 20.49 | 20.60 | 20.05 | 20.49 | 217,723 | +0.30(+1.47%) |
Jul 12, 2002 | 20.87 | 20.99 | 20.16 | 20.19 | 181,588 | -0.67(-3.23%) |
Jul 11, 2002 | 20.14 | 21.04 | 20.14 | 20.87 | 210,971 | +0.67(+3.34%) |
Jul 10, 2002 | 21.03 | 21.10 | 20.19 | 20.19 | 273,568 | -0.81(-3.84%) |
Jul 09, 2002 | 21.28 | 21.40 | 20.94 | 21.00 | 160,600 | -0.31(-1.44%) |
Jul 08, 2002 | 21.87 | 21.97 | 21.30 | 21.30 | 195,458 | -0.57(-2.61%) |
Jul 05, 2002 | 21.44 | 21.87 | 21.44 | 21.87 | 62,415 | +0.44(+2.07%) |
Jul 04, 2002 | 21.86 | 21.92 | 21.33 | 21.43 | 130,853 | +0.00(+0.00%) |
Jul 03, 2002 | 21.86 | 21.92 | 21.33 | 21.43 | 128,663 | -0.43(-1.98%) |
Jul 02, 2002 | 22.36 | 22.38 | 21.86 | 21.86 | 146,183 | -0.44(-1.97%) |