Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.97 | 20.08 | 19.79 | 19.93 | 683,732 | -0.04(-0.22%) |
Sep 27, 2002 | 20.22 | 20.22 | 19.97 | 19.97 | 596,029 | -0.17(-0.86%) |
Sep 26, 2002 | 19.78 | 20.16 | 19.78 | 20.15 | 1,267,025 | +0.45(+2.30%) |
Sep 25, 2002 | 19.94 | 20.03 | 19.63 | 19.69 | 386,604 | -0.18(-0.91%) |
Sep 24, 2002 | 20.40 | 20.40 | 19.85 | 19.87 | 452,704 | -0.53(-2.58%) |
Sep 23, 2002 | 20.38 | 20.53 | 20.34 | 20.40 | 365,968 | -0.04(-0.18%) |
Sep 20, 2002 | 20.36 | 20.50 | 20.34 | 20.44 | 431,101 | +0.03(+0.15%) |
Sep 19, 2002 | 20.48 | 20.49 | 20.34 | 20.41 | 257,145 | -0.07(-0.33%) |
Sep 18, 2002 | 20.54 | 20.60 | 20.40 | 20.48 | 618,438 | -0.06(-0.27%) |
Sep 17, 2002 | 20.47 | 20.59 | 20.46 | 20.53 | 776,595 | +0.03(+0.15%) |
Sep 16, 2002 | 20.59 | 20.66 | 20.49 | 20.50 | 142,518 | -0.14(-0.69%) |
Sep 13, 2002 | 20.46 | 20.80 | 20.46 | 20.64 | 610,538 | +0.18(+0.88%) |
Sep 12, 2002 | 20.56 | 20.59 | 20.44 | 20.46 | 353,232 | -0.19(-0.93%) |
Sep 11, 2002 | 20.75 | 20.84 | 20.62 | 20.66 | 117,851 | -0.09(-0.45%) |
Sep 10, 2002 | 20.87 | 20.87 | 20.72 | 20.75 | 575,715 | -0.06(-0.30%) |
Sep 09, 2002 | 21.01 | 21.01 | 20.69 | 20.81 | 377,576 | -0.08(-0.39%) |
Sep 06, 2002 | 20.98 | 21.09 | 20.87 | 20.89 | 264,239 | -0.04(-0.21%) |
Sep 05, 2002 | 20.93 | 20.98 | 20.87 | 20.93 | 327,920 | +0.06(+0.27%) |
Sep 04, 2002 | 20.72 | 20.88 | 20.69 | 20.88 | 265,367 | +0.22(+1.08%) |
Sep 03, 2002 | 20.75 | 20.77 | 20.66 | 20.66 | 468,181 | -0.16(-0.75%) |
Aug 30, 2002 | 20.46 | 20.87 | 20.39 | 20.81 | 303,254 | +0.38(+1.85%) |
Aug 29, 2002 | 20.41 | 20.46 | 20.30 | 20.43 | 257,306 | -0.02(-0.09%) |
Aug 28, 2002 | 20.23 | 20.47 | 20.21 | 20.45 | 295,676 | +0.19(+0.95%) |
Aug 27, 2002 | 20.34 | 20.40 | 20.16 | 20.26 | 158,317 | -0.09(-0.43%) |
Aug 26, 2002 | 20.08 | 20.34 | 20.02 | 20.34 | 111,725 | +0.27(+1.36%) |
Aug 23, 2002 | 20.24 | 20.31 | 20.07 | 20.07 | 379,833 | -0.17(-0.83%) |
Aug 22, 2002 | 20.08 | 20.34 | 20.08 | 20.24 | 486,883 | +0.12(+0.62%) |
Aug 21, 2002 | 19.79 | 20.16 | 19.71 | 20.12 | 451,737 | +0.32(+1.63%) |
Aug 20, 2002 | 19.51 | 19.79 | 19.45 | 19.79 | 369,676 | +0.16(+0.82%) |
Aug 16, 2002 | 19.23 | 19.63 | 19.20 | 19.63 | 281,650 | +0.43(+2.26%) |
Aug 15, 2002 | 19.35 | 19.40 | 19.14 | 19.20 | 227,803 | -0.03(-0.16%) |
Aug 14, 2002 | 19.17 | 19.35 | 19.00 | 19.23 | 226,029 | -0.03(-0.16%) |
Aug 13, 2002 | 19.35 | 19.51 | 19.18 | 19.26 | 273,267 | +0.03(+0.16%) |
Aug 12, 2002 | 18.83 | 19.23 | 18.76 | 19.23 | 235,219 | +0.07(+0.36%) |
Aug 07, 2002 | 18.52 | 19.17 | 18.48 | 19.16 | 336,143 | +0.65(+3.48%) |
Aug 06, 2002 | 18.08 | 18.67 | 18.08 | 18.52 | 618,599 | +0.17(+0.91%) |
Aug 05, 2002 | 18.98 | 18.99 | 18.35 | 18.35 | 293,097 | -0.63(-3.33%) |
Aug 02, 2002 | 19.39 | 19.42 | 18.95 | 18.98 | 1,080,171 | -0.37(-1.92%) |
Aug 01, 2002 | 19.41 | 19.51 | 19.17 | 19.35 | 604,251 | -0.06(-0.29%) |
Jul 31, 2002 | 19.54 | 19.68 | 19.18 | 19.41 | 684,055 | +0.01(+0.03%) |
Jul 30, 2002 | 19.30 | 19.91 | 19.03 | 19.40 | 529,284 | +0.11(+0.58%) |
Jul 29, 2002 | 18.58 | 19.41 | 18.58 | 19.29 | 487,205 | +1.06(+5.82%) |
Jul 26, 2002 | 17.74 | 18.35 | 17.74 | 18.23 | 526,704 | +0.55(+3.09%) |
Jul 25, 2002 | 17.21 | 18.08 | 17.06 | 17.68 | 604,573 | +0.22(+1.28%) |
Jul 24, 2002 | 17.21 | 17.62 | 16.52 | 17.46 | 814,159 | -0.29(-1.61%) |
Jul 23, 2002 | 18.39 | 18.53 | 17.65 | 17.75 | 386,766 | -0.43(-2.36%) |
Jul 22, 2002 | 18.67 | 18.73 | 17.54 | 18.17 | 561,366 | -0.55(-2.95%) |
Jul 19, 2002 | 18.91 | 18.91 | 18.43 | 18.73 | 321,633 | -0.84(-4.31%) |
Jul 17, 2002 | 19.72 | 19.95 | 19.46 | 19.57 | 261,820 | +0.09(+0.48%) |
Jul 12, 2002 | 19.79 | 20.03 | 19.45 | 19.48 | 397,567 | -0.21(-1.07%) |
Jul 11, 2002 | 20.22 | 20.26 | 19.48 | 19.69 | 618,761 | -0.53(-2.64%) |
Jul 10, 2002 | 20.56 | 20.62 | 20.10 | 20.22 | 378,221 | -0.34(-1.66%) |
Jul 09, 2002 | 20.62 | 20.62 | 20.56 | 20.56 | 513,807 | +0.06(+0.27%) |
Jul 08, 2002 | 20.93 | 20.93 | 20.51 | 20.51 | 437,711 | -0.38(-1.84%) |
Jul 05, 2002 | 20.78 | 21.08 | 20.70 | 20.89 | 143,001 | +0.11(+0.54%) |
Jul 04, 2002 | 21.24 | 21.24 | 20.65 | 20.78 | 383,057 | +0.00(+0.00%) |
Jul 03, 2002 | 21.24 | 21.24 | 20.65 | 20.78 | 383,057 | -0.46(-2.16%) |
Jul 02, 2002 | 21.37 | 21.39 | 21.09 | 21.24 | 316,474 | -0.16(-0.75%) |