Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.23 | 18.49 | 17.81 | 18.33 | 1,438,257 | +0.10(+0.52%) |
Sep 27, 2002 | 18.67 | 18.76 | 18.18 | 18.23 | 1,136,310 | -0.43(-2.31%) |
Sep 26, 2002 | 18.32 | 18.71 | 18.21 | 18.67 | 2,138,937 | +0.35(+1.93%) |
Sep 25, 2002 | 17.78 | 18.40 | 17.67 | 18.31 | 1,191,566 | +0.63(+3.59%) |
Sep 24, 2002 | 17.95 | 18.18 | 17.63 | 17.68 | 1,363,037 | -0.44(-2.45%) |
Sep 23, 2002 | 17.92 | 18.26 | 17.76 | 18.12 | 1,564,810 | +0.16(+0.87%) |
Sep 20, 2002 | 17.67 | 18.40 | 17.67 | 17.96 | 3,131,760 | +0.17(+0.95%) |
Sep 19, 2002 | 18.13 | 18.22 | 17.67 | 17.80 | 1,526,844 | -0.61(-3.32%) |
Sep 18, 2002 | 18.74 | 18.74 | 18.35 | 18.41 | 1,209,925 | -0.33(-1.74%) |
Sep 17, 2002 | 19.55 | 19.57 | 18.73 | 18.73 | 1,144,331 | -0.54(-2.82%) |
Sep 16, 2002 | 19.16 | 19.29 | 18.86 | 19.28 | 1,018,668 | +0.11(+0.59%) |
Sep 13, 2002 | 18.90 | 19.19 | 18.69 | 19.16 | 932,398 | +0.26(+1.40%) |
Sep 12, 2002 | 19.61 | 19.61 | 18.79 | 18.90 | 1,201,191 | -0.80(-4.07%) |
Sep 11, 2002 | 19.78 | 19.83 | 19.61 | 19.70 | 628,134 | -0.16(-0.79%) |
Sep 10, 2002 | 20.06 | 20.06 | 19.66 | 19.86 | 902,275 | -0.27(-1.37%) |
Sep 09, 2002 | 20.06 | 20.33 | 19.82 | 20.14 | 981,772 | +0.07(+0.36%) |
Sep 06, 2002 | 19.91 | 20.14 | 19.82 | 20.06 | 859,139 | +0.26(+1.30%) |
Sep 05, 2002 | 19.58 | 19.84 | 19.33 | 19.80 | 905,839 | -0.02(-0.09%) |
Sep 04, 2002 | 19.36 | 19.88 | 19.25 | 19.82 | 843,097 | +0.47(+2.41%) |
Sep 03, 2002 | 19.93 | 19.93 | 19.31 | 19.36 | 767,878 | -0.68(-3.42%) |
Aug 30, 2002 | 19.88 | 20.23 | 19.80 | 20.04 | 678,756 | +0.17(+0.85%) |
Aug 29, 2002 | 19.69 | 20.06 | 19.51 | 19.87 | 741,320 | +0.10(+0.48%) |
Aug 28, 2002 | 20.00 | 20.04 | 19.52 | 19.78 | 761,996 | -0.22(-1.09%) |
Aug 27, 2002 | 19.94 | 20.24 | 19.87 | 20.00 | 911,187 | +0.06(+0.28%) |
Aug 26, 2002 | 19.69 | 20.00 | 19.64 | 19.94 | 789,624 | +0.25(+1.28%) |
Aug 23, 2002 | 19.98 | 19.98 | 19.64 | 19.69 | 917,247 | -0.40(-2.01%) |
Aug 22, 2002 | 19.89 | 20.15 | 19.86 | 20.09 | 782,494 | +0.13(+0.65%) |
Aug 21, 2002 | 20.01 | 20.16 | 19.79 | 19.96 | 883,915 | -0.12(-0.61%) |
Aug 20, 2002 | 20.20 | 20.20 | 19.89 | 20.08 | 737,933 | +0.02(+0.08%) |
Aug 16, 2002 | 19.64 | 20.15 | 19.64 | 20.07 | 2,012,027 | -0.07(-0.36%) |
Aug 15, 2002 | 20.06 | 20.22 | 19.93 | 20.14 | 1,187,288 | +0.10(+0.48%) |
Aug 14, 2002 | 19.47 | 20.06 | 19.15 | 20.05 | 1,034,176 | +0.57(+2.94%) |
Aug 13, 2002 | 19.78 | 20.08 | 19.46 | 19.47 | 1,105,117 | -0.44(-2.23%) |
Aug 12, 2002 | 19.80 | 19.92 | 19.48 | 19.92 | 883,202 | +0.70(+3.65%) |
Aug 07, 2002 | 19.10 | 19.30 | 18.99 | 19.22 | 1,103,156 | +0.22(+1.18%) |
Aug 06, 2002 | 18.57 | 19.40 | 18.57 | 18.99 | 1,144,687 | +0.53(+2.89%) |
Aug 05, 2002 | 19.06 | 19.07 | 18.41 | 18.46 | 1,248,782 | -0.60(-3.15%) |
Aug 02, 2002 | 19.13 | 19.33 | 18.79 | 19.06 | 909,939 | -0.16(-0.82%) |
Aug 01, 2002 | 19.41 | 19.55 | 19.03 | 19.22 | 1,287,283 | -0.55(-2.78%) |
Jul 31, 2002 | 19.53 | 19.85 | 19.37 | 19.77 | 1,445,743 | +0.17(+0.89%) |
Jul 30, 2002 | 19.52 | 19.61 | 19.16 | 19.59 | 1,568,197 | +0.01(+0.06%) |
Jul 29, 2002 | 18.93 | 19.58 | 18.91 | 19.58 | 1,441,643 | +1.12(+6.08%) |
Jul 26, 2002 | 18.21 | 18.46 | 18.07 | 18.46 | 1,293,700 | +0.25(+1.39%) |
Jul 25, 2002 | 17.50 | 18.21 | 17.39 | 18.21 | 2,070,134 | +0.66(+3.77%) |
Jul 24, 2002 | 15.71 | 17.59 | 15.68 | 17.54 | 2,409,334 | +1.08(+6.54%) |
Jul 23, 2002 | 17.25 | 17.34 | 16.44 | 16.47 | 2,053,379 | -0.79(-4.55%) |
Jul 22, 2002 | 17.85 | 17.95 | 16.77 | 17.25 | 2,624,119 | -0.59(-3.33%) |
Jul 19, 2002 | 17.39 | 17.95 | 17.39 | 17.85 | 1,764,979 | -1.06(-5.61%) |
Jul 17, 2002 | 18.99 | 19.36 | 18.60 | 18.91 | 995,318 | -0.14(-0.74%) |
Jul 12, 2002 | 19.33 | 19.38 | 18.93 | 19.05 | 972,325 | -0.31(-1.59%) |
Jul 11, 2002 | 19.28 | 19.47 | 19.01 | 19.36 | 178,244 | +0.08(+0.44%) |
Jul 10, 2002 | 19.55 | 19.76 | 19.16 | 19.27 | 1,124,011 | -0.40(-2.02%) |
Jul 09, 2002 | 20.08 | 20.08 | 19.67 | 19.67 | 894,075 | -0.41(-2.04%) |
Jul 08, 2002 | 20.00 | 20.19 | 19.94 | 20.08 | 802,279 | +0.08(+0.39%) |
Jul 05, 2002 | 19.58 | 20.00 | 19.55 | 20.00 | 560,936 | +0.42(+2.15%) |
Jul 04, 2002 | 19.78 | 19.84 | 19.39 | 19.58 | 1,313,307 | +0.00(+0.00%) |
Jul 03, 2002 | 19.78 | 19.84 | 19.39 | 19.58 | 1,313,307 | -0.20(-0.99%) |
Jul 02, 2002 | 19.57 | 19.81 | 19.48 | 19.78 | 1,328,280 | +0.21(+1.06%) |