Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.80 | 22.40 | 21.68 | 22.38 | 68,631 | +0.70(+3.21%) |
Sep 27, 2002 | 22.00 | 22.05 | 21.41 | 21.68 | 186,844 | -0.37(-1.69%) |
Sep 26, 2002 | 22.51 | 23.16 | 21.85 | 22.06 | 278,523 | -0.09(-0.42%) |
Sep 25, 2002 | 21.03 | 22.15 | 21.03 | 22.15 | 78,250 | +0.81(+3.77%) |
Sep 24, 2002 | 21.61 | 21.88 | 20.99 | 21.34 | 47,259 | -0.34(-1.57%) |
Sep 23, 2002 | 21.73 | 22.03 | 21.68 | 21.68 | 54,749 | -0.39(-1.75%) |
Sep 20, 2002 | 21.87 | 22.07 | 21.44 | 22.07 | 153,659 | +0.28(+1.27%) |
Sep 19, 2002 | 21.54 | 22.15 | 20.89 | 21.79 | 130,664 | +0.27(+1.27%) |
Sep 18, 2002 | 20.88 | 21.54 | 20.87 | 21.52 | 32,023 | +0.57(+2.73%) |
Sep 17, 2002 | 21.18 | 21.30 | 20.95 | 20.95 | 39,125 | -0.31(-1.47%) |
Sep 16, 2002 | 21.06 | 21.57 | 21.06 | 21.26 | 48,873 | +0.04(+0.19%) |
Sep 13, 2002 | 20.96 | 21.67 | 20.95 | 21.22 | 70,497 | +0.04(+0.18%) |
Sep 12, 2002 | 21.75 | 21.75 | 20.82 | 21.18 | 87,547 | -0.24(-1.12%) |
Sep 11, 2002 | 21.10 | 21.68 | 21.03 | 21.42 | 60,430 | +0.26(+1.24%) |
Sep 10, 2002 | 20.27 | 21.30 | 20.27 | 21.16 | 80,186 | +0.49(+2.37%) |
Sep 09, 2002 | 20.51 | 20.72 | 19.94 | 20.67 | 40,443 | +0.38(+1.87%) |
Sep 06, 2002 | 20.09 | 20.43 | 19.98 | 20.29 | 43,257 | -0.08(-0.38%) |
Sep 05, 2002 | 20.14 | 20.48 | 19.87 | 20.37 | 43,644 | +0.23(+1.15%) |
Sep 04, 2002 | 20.03 | 20.49 | 19.95 | 20.14 | 52,554 | +0.19(+0.93%) |
Sep 03, 2002 | 19.83 | 20.80 | 19.83 | 19.95 | 29,742 | -0.43(-2.13%) |
Aug 30, 2002 | 20.60 | 20.99 | 20.15 | 20.38 | 68,995 | -0.05(-0.27%) |
Aug 29, 2002 | 19.79 | 20.51 | 19.79 | 20.44 | 140,230 | +0.54(+2.72%) |
Aug 28, 2002 | 20.14 | 20.62 | 19.89 | 19.90 | 64,175 | -0.26(-1.27%) |
Aug 27, 2002 | 20.63 | 20.80 | 20.14 | 20.15 | 44,717 | -0.90(-4.27%) |
Aug 26, 2002 | 20.13 | 21.06 | 20.00 | 21.05 | 51,641 | +0.89(+4.42%) |
Aug 23, 2002 | 20.56 | 20.91 | 20.16 | 20.16 | 30,860 | -0.50(-2.40%) |
Aug 22, 2002 | 20.82 | 21.14 | 20.37 | 20.65 | 113,759 | -0.14(-0.67%) |
Aug 21, 2002 | 20.25 | 20.79 | 20.07 | 20.79 | 33,830 | +0.29(+1.44%) |
Aug 20, 2002 | 19.90 | 20.50 | 19.90 | 20.50 | 55,168 | +0.38(+1.89%) |
Aug 16, 2002 | 20.08 | 20.47 | 19.51 | 20.12 | 37,962 | -0.15(-0.76%) |
Aug 15, 2002 | 20.29 | 20.37 | 19.83 | 20.27 | 27,452 | -0.02(-0.08%) |
Aug 14, 2002 | 19.01 | 20.41 | 18.97 | 20.29 | 53,587 | +1.29(+6.81%) |
Aug 13, 2002 | 19.80 | 19.81 | 18.90 | 19.00 | 40,404 | -0.79(-4.00%) |
Aug 12, 2002 | 19.75 | 19.83 | 19.09 | 19.79 | 22,209 | -0.32(-1.58%) |
Aug 07, 2002 | 19.38 | 20.14 | 19.37 | 20.10 | 30,840 | +0.74(+3.84%) |
Aug 06, 2002 | 18.86 | 19.71 | 18.70 | 19.36 | 68,413 | +0.46(+2.46%) |
Aug 05, 2002 | 18.94 | 19.24 | 18.47 | 18.90 | 35,638 | +0.00(+0.00%) |
Aug 02, 2002 | 19.88 | 19.88 | 18.90 | 18.90 | 36,929 | -0.85(-4.31%) |
Aug 01, 2002 | 19.49 | 19.86 | 18.87 | 19.75 | 61,329 | +0.56(+2.94%) |
Jul 31, 2002 | 20.55 | 20.55 | 19.12 | 19.18 | 69,469 | -1.33(-6.49%) |
Jul 30, 2002 | 20.81 | 20.82 | 19.52 | 20.51 | 46,872 | -0.54(-2.57%) |
Jul 29, 2002 | 19.76 | 21.07 | 19.71 | 21.06 | 127,834 | +0.74(+3.62%) |
Jul 26, 2002 | 19.70 | 20.32 | 19.05 | 20.32 | 51,158 | +0.93(+4.79%) |
Jul 25, 2002 | 18.60 | 19.71 | 18.59 | 19.39 | 122,520 | +0.22(+1.17%) |
Jul 24, 2002 | 18.68 | 19.18 | 18.21 | 19.17 | 107,884 | +0.41(+2.19%) |
Jul 23, 2002 | 18.63 | 19.17 | 18.05 | 18.76 | 113,759 | -0.22(-1.18%) |
Jul 22, 2002 | 18.86 | 19.16 | 17.93 | 18.98 | 104,937 | +0.01(+0.04%) |
Jul 19, 2002 | 18.97 | 19.12 | 18.66 | 18.97 | 89,225 | +0.19(+0.99%) |
Jul 17, 2002 | 17.94 | 18.91 | 17.94 | 18.79 | 61,721 | +0.32(+1.72%) |
Jul 12, 2002 | 18.59 | 18.97 | 18.21 | 18.47 | 22,726 | +0.05(+0.25%) |
Jul 11, 2002 | 18.41 | 18.56 | 17.73 | 18.42 | 63,529 | -0.09(-0.46%) |
Jul 10, 2002 | 19.37 | 19.47 | 18.35 | 18.51 | 61,980 | -1.06(-5.42%) |
Jul 09, 2002 | 19.64 | 19.64 | 19.57 | 19.57 | 41,965 | -0.07(-0.35%) |
Jul 08, 2002 | 19.75 | 19.75 | 19.64 | 19.64 | 47,647 | -0.11(-0.55%) |
Jul 05, 2002 | 19.57 | 19.76 | 19.29 | 19.75 | 51,391 | +0.29(+1.48%) |
Jul 04, 2002 | 19.61 | 20.07 | 19.19 | 19.46 | 47,647 | +0.00(+0.00%) |
Jul 03, 2002 | 19.61 | 20.07 | 19.19 | 19.46 | 47,647 | -0.17(-0.88%) |
Jul 02, 2002 | 20.17 | 20.53 | 19.44 | 19.63 | 84,060 | -0.90(-4.37%) |