Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.93 | 19.01 | 18.56 | 18.82 | 160,934 | -0.71(-3.61%) |
Sep 27, 2002 | 20.05 | 20.17 | 19.51 | 19.53 | 78,780 | -0.59(-2.93%) |
Sep 26, 2002 | 19.72 | 20.22 | 19.72 | 20.11 | 197,433 | +0.47(+2.41%) |
Sep 25, 2002 | 19.59 | 19.79 | 19.14 | 19.64 | 24,573 | +0.38(+1.98%) |
Sep 24, 2002 | 19.22 | 19.42 | 19.14 | 19.26 | 146,478 | -0.31(-1.57%) |
Sep 23, 2002 | 19.92 | 19.92 | 19.43 | 19.57 | 409,562 | -0.63(-3.12%) |
Sep 20, 2002 | 20.01 | 20.20 | 19.92 | 20.20 | 24,694 | +0.27(+1.37%) |
Sep 19, 2002 | 20.38 | 20.50 | 19.91 | 19.92 | 508,098 | -0.72(-3.50%) |
Sep 18, 2002 | 20.34 | 20.65 | 20.17 | 20.65 | 76,130 | +0.02(+0.12%) |
Sep 17, 2002 | 21.21 | 21.21 | 20.38 | 20.62 | 78,298 | -0.23(-1.11%) |
Sep 16, 2002 | 20.84 | 20.99 | 20.70 | 20.85 | 136,480 | +0.06(+0.28%) |
Sep 13, 2002 | 20.46 | 20.89 | 20.35 | 20.80 | 106,124 | +0.21(+1.01%) |
Sep 12, 2002 | 20.89 | 20.89 | 20.52 | 20.59 | 27,946 | -0.52(-2.48%) |
Sep 11, 2002 | 21.50 | 21.50 | 21.09 | 21.11 | 45,051 | +0.01(+0.04%) |
Sep 10, 2002 | 20.80 | 21.15 | 20.80 | 21.10 | 128,650 | +0.26(+1.23%) |
Sep 09, 2002 | 20.38 | 20.88 | 20.33 | 20.85 | 120,459 | +0.27(+1.33%) |
Sep 06, 2002 | 20.41 | 20.75 | 20.36 | 20.57 | 135,155 | +0.62(+3.12%) |
Sep 05, 2002 | 19.76 | 20.17 | 19.65 | 19.95 | 57,097 | -0.37(-1.84%) |
Sep 04, 2002 | 19.88 | 20.36 | 19.84 | 20.32 | 88,417 | +0.37(+1.87%) |
Sep 03, 2002 | 20.27 | 20.42 | 19.90 | 19.95 | 70,227 | -0.74(-3.57%) |
Aug 30, 2002 | 20.50 | 20.89 | 20.50 | 20.69 | 59,868 | +0.01(+0.04%) |
Aug 29, 2002 | 20.34 | 20.71 | 20.23 | 20.68 | 99,740 | +0.19(+0.93%) |
Aug 28, 2002 | 20.59 | 20.67 | 20.42 | 20.49 | 65,891 | -0.24(-1.16%) |
Aug 27, 2002 | 21.21 | 21.21 | 20.70 | 20.73 | 79,021 | -0.43(-2.04%) |
Aug 26, 2002 | 21.00 | 21.16 | 20.65 | 21.16 | 54,688 | +0.12(+0.59%) |
Aug 23, 2002 | 21.33 | 21.33 | 20.92 | 21.04 | 41,076 | -0.60(-2.76%) |
Aug 22, 2002 | 21.33 | 21.65 | 21.21 | 21.63 | 46,617 | +0.32(+1.52%) |
Aug 21, 2002 | 21.33 | 21.42 | 20.96 | 21.31 | 195,024 | +0.35(+1.66%) |
Aug 20, 2002 | 20.95 | 21.14 | 20.77 | 20.96 | 36,619 | +0.33(+1.61%) |
Aug 16, 2002 | 20.50 | 20.70 | 20.20 | 20.63 | 43,245 | -0.02(-0.12%) |
Aug 15, 2002 | 20.13 | 20.65 | 20.06 | 20.65 | 79,503 | +0.81(+4.10%) |
Aug 14, 2002 | 18.81 | 19.84 | 18.79 | 19.84 | 287,175 | +1.03(+5.47%) |
Aug 13, 2002 | 18.93 | 19.43 | 18.81 | 18.81 | 287,055 | -0.22(-1.13%) |
Aug 12, 2002 | 18.76 | 19.04 | 18.76 | 19.03 | 56,736 | +0.05(+0.26%) |
Aug 07, 2002 | 19.14 | 19.14 | 18.60 | 18.98 | 385,230 | +0.27(+1.42%) |
Aug 06, 2002 | 18.47 | 19.06 | 18.47 | 18.71 | 49,990 | +0.54(+2.97%) |
Aug 05, 2002 | 18.72 | 18.72 | 18.17 | 18.17 | 32,403 | -0.43(-2.32%) |
Aug 02, 2002 | 19.09 | 19.15 | 18.45 | 18.60 | 34,090 | -0.86(-4.44%) |
Aug 01, 2002 | 20.05 | 20.05 | 19.44 | 19.47 | 54,327 | -0.61(-3.06%) |
Jul 31, 2002 | 20.05 | 20.13 | 19.70 | 20.08 | 180,689 | -0.10(-0.49%) |
Jul 30, 2002 | 20.05 | 20.47 | 19.82 | 20.18 | 79,382 | -0.07(-0.37%) |
Jul 29, 2002 | 19.59 | 20.33 | 19.55 | 20.26 | 171,655 | +1.05(+5.49%) |
Jul 26, 2002 | 18.88 | 19.27 | 18.85 | 19.20 | 122,868 | +0.22(+1.18%) |
Jul 25, 2002 | 19.22 | 19.42 | 18.29 | 18.98 | 63,602 | -0.32(-1.64%) |
Jul 24, 2002 | 17.60 | 19.29 | 17.60 | 19.29 | 121,061 | +1.07(+5.88%) |
Jul 23, 2002 | 18.55 | 18.84 | 18.16 | 18.22 | 150,092 | -0.30(-1.61%) |
Jul 22, 2002 | 19.01 | 19.17 | 18.18 | 18.52 | 148,285 | -0.31(-1.63%) |
Jul 19, 2002 | 19.34 | 19.51 | 18.83 | 18.83 | 77,937 | -1.30(-6.44%) |
Jul 17, 2002 | 20.75 | 20.81 | 19.77 | 20.12 | 59,988 | -1.00(-4.72%) |
Jul 12, 2002 | 21.21 | 21.36 | 20.86 | 21.12 | 616,633 | -0.27(-1.28%) |
Jul 11, 2002 | 21.33 | 21.43 | 20.77 | 21.39 | 133,589 | -0.02(-0.08%) |
Jul 10, 2002 | 22.14 | 22.26 | 21.35 | 21.41 | 88,176 | -0.72(-3.26%) |
Jul 09, 2002 | 22.66 | 22.77 | 22.09 | 22.13 | 38,185 | -0.51(-2.27%) |
Jul 08, 2002 | 23.04 | 23.04 | 22.61 | 22.65 | 15,900 | -0.32(-1.37%) |
Jul 05, 2002 | 22.37 | 22.96 | 22.37 | 22.96 | 32,885 | +0.87(+3.95%) |
Jul 04, 2002 | 21.63 | 22.17 | 21.43 | 22.09 | 106,968 | +0.00(+0.00%) |
Jul 03, 2002 | 21.63 | 22.17 | 21.43 | 22.09 | 8,504,452 | +0.28(+1.29%) |
Jul 02, 2002 | 22.00 | 22.08 | 21.57 | 21.81 | 128,048 | -0.31(-1.39%) |