Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.94 | 17.07 | 16.39 | 16.65 | 111,751 | -0.52(-3.00%) |
Sep 27, 2002 | 17.21 | 17.87 | 17.02 | 17.16 | 85,831 | +0.21(+1.25%) |
Sep 26, 2002 | 17.02 | 17.19 | 16.78 | 16.95 | 71,086 | +0.97(+6.09%) |
Sep 25, 2002 | 16.78 | 16.78 | 15.68 | 15.98 | 160,487 | -0.27(-1.67%) |
Sep 24, 2002 | 16.19 | 16.49 | 16.11 | 16.25 | 110,975 | -1.15(-6.59%) |
Sep 23, 2002 | 17.75 | 17.83 | 17.40 | 17.40 | 93,902 | -1.16(-6.25%) |
Sep 20, 2002 | 18.69 | 18.69 | 18.08 | 18.56 | 322,526 | +0.29(+1.59%) |
Sep 19, 2002 | 18.56 | 18.78 | 18.27 | 18.27 | 225,054 | -1.19(-6.13%) |
Sep 18, 2002 | 19.01 | 19.49 | 19.01 | 19.46 | 27,316 | +0.23(+1.17%) |
Sep 17, 2002 | 19.65 | 19.69 | 19.01 | 19.23 | 78,691 | -0.63(-3.18%) |
Sep 16, 2002 | 19.95 | 20.04 | 19.52 | 19.86 | 26,230 | -0.01(-0.06%) |
Sep 13, 2002 | 19.90 | 20.18 | 19.65 | 19.88 | 49,822 | -0.23(-1.12%) |
Sep 12, 2002 | 20.75 | 20.75 | 20.00 | 20.10 | 52,305 | -0.71(-3.41%) |
Sep 11, 2002 | 20.62 | 20.93 | 20.62 | 20.81 | 26,851 | +0.45(+2.22%) |
Sep 10, 2002 | 19.91 | 20.55 | 19.91 | 20.36 | 58,514 | +1.08(+5.61%) |
Sep 09, 2002 | 19.41 | 19.41 | 19.10 | 19.28 | 33,525 | -0.28(-1.42%) |
Sep 06, 2002 | 19.79 | 19.97 | 19.55 | 19.55 | 28,869 | +0.23(+1.17%) |
Sep 05, 2002 | 18.85 | 19.55 | 18.79 | 19.33 | 88,469 | -0.24(-1.22%) |
Sep 04, 2002 | 19.21 | 19.57 | 19.21 | 19.57 | 20,953 | +0.57(+3.02%) |
Sep 03, 2002 | 19.49 | 19.53 | 18.77 | 18.99 | 23,436 | -1.15(-5.69%) |
Aug 30, 2002 | 19.81 | 20.33 | 19.78 | 20.14 | 155,210 | -0.28(-1.39%) |
Aug 29, 2002 | 19.97 | 20.51 | 19.86 | 20.42 | 26,540 | -0.04(-0.19%) |
Aug 28, 2002 | 20.93 | 21.00 | 20.36 | 20.46 | 33,059 | -0.99(-4.62%) |
Aug 27, 2002 | 21.40 | 21.91 | 21.33 | 21.45 | 47,494 | +0.06(+0.30%) |
Aug 26, 2002 | 21.20 | 21.57 | 21.20 | 21.39 | 23,747 | +0.13(+0.61%) |
Aug 23, 2002 | 20.71 | 21.40 | 20.71 | 21.26 | 19,711 | +0.24(+1.16%) |
Aug 22, 2002 | 20.95 | 21.42 | 20.87 | 21.02 | 52,616 | -0.18(-0.85%) |
Aug 21, 2002 | 21.04 | 21.32 | 20.91 | 21.20 | 46,563 | -0.55(-2.52%) |
Aug 20, 2002 | 21.00 | 21.82 | 21.00 | 21.74 | 325,941 | -0.13(-0.59%) |
Aug 16, 2002 | 21.46 | 22.27 | 21.46 | 21.87 | 125,565 | +1.71(+8.47%) |
Aug 15, 2002 | 20.13 | 20.56 | 20.13 | 20.17 | 102,904 | +0.08(+0.42%) |
Aug 14, 2002 | 19.56 | 20.22 | 19.36 | 20.08 | 51,840 | +1.07(+5.63%) |
Aug 13, 2002 | 18.59 | 19.46 | 18.59 | 19.01 | 47,028 | -0.06(-0.30%) |
Aug 12, 2002 | 19.01 | 19.46 | 18.88 | 19.07 | 107,095 | -0.51(-2.60%) |
Aug 07, 2002 | 19.41 | 19.58 | 18.97 | 19.58 | 60,687 | -0.20(-1.01%) |
Aug 06, 2002 | 19.14 | 20.10 | 19.14 | 19.78 | 55,099 | +0.65(+3.40%) |
Aug 05, 2002 | 18.90 | 19.34 | 18.90 | 19.13 | 143,879 | -0.23(-1.20%) |
Aug 02, 2002 | 19.55 | 19.62 | 19.21 | 19.36 | 55,099 | +0.19(+1.01%) |
Aug 01, 2002 | 20.30 | 20.33 | 18.97 | 19.17 | 111,130 | -1.21(-5.94%) |
Jul 31, 2002 | 19.98 | 20.74 | 19.81 | 20.38 | 64,722 | -0.11(-0.53%) |
Jul 30, 2002 | 19.98 | 20.57 | 19.95 | 20.49 | 46,252 | -0.32(-1.55%) |
Jul 29, 2002 | 19.66 | 20.81 | 19.66 | 20.81 | 95,143 | +2.00(+10.62%) |
Jul 26, 2002 | 19.43 | 19.46 | 18.30 | 18.81 | 178,026 | -1.40(-6.95%) |
Jul 25, 2002 | 19.49 | 20.87 | 19.30 | 20.22 | 175,697 | -2.17(-9.70%) |
Jul 24, 2002 | 20.28 | 22.43 | 20.15 | 22.39 | 147,604 | +0.87(+4.04%) |
Jul 23, 2002 | 21.15 | 21.74 | 21.13 | 21.52 | 163,125 | -1.39(-6.05%) |
Jul 22, 2002 | 23.23 | 23.77 | 22.49 | 22.90 | 181,285 | -0.55(-2.34%) |
Jul 19, 2002 | 24.24 | 24.50 | 23.45 | 23.45 | 48,115 | -0.97(-3.96%) |
Jul 17, 2002 | 24.04 | 24.61 | 24.04 | 24.42 | 61,308 | +0.06(+0.26%) |
Jul 12, 2002 | 24.62 | 24.62 | 23.95 | 24.35 | 135,964 | -0.26(-1.05%) |
Jul 11, 2002 | 24.27 | 24.61 | 24.12 | 24.61 | 66,429 | -0.28(-1.14%) |
Jul 10, 2002 | 25.33 | 25.51 | 24.87 | 24.90 | 83,347 | -0.01(-0.03%) |
Jul 09, 2002 | 24.63 | 25.20 | 24.29 | 24.90 | 101,197 | -0.62(-2.45%) |
Jul 08, 2002 | 25.07 | 25.53 | 25.07 | 25.53 | 155,365 | +0.49(+1.96%) |
Jul 05, 2002 | 24.10 | 25.26 | 24.10 | 25.04 | 79,622 | +1.52(+6.47%) |
Jul 04, 2002 | 23.53 | 23.70 | 23.36 | 23.52 | 51,840 | +0.00(+0.00%) |
Jul 03, 2002 | 23.53 | 23.70 | 23.36 | 23.52 | 51,840 | -0.55(-2.28%) |
Jul 02, 2002 | 24.39 | 24.60 | 24.06 | 24.06 | 47,959 | -0.97(-3.86%) |