Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 20.50 | 20.69 | 20.10 | 20.65 | 1,935,988 | +0.03(+0.15%) |
Sep 27, 2002 | 20.68 | 20.79 | 20.50 | 20.62 | 1,594,485 | -0.06(-0.30%) |
Sep 26, 2002 | 20.37 | 20.76 | 20.30 | 20.68 | 2,164,945 | +0.39(+1.90%) |
Sep 25, 2002 | 20.00 | 20.48 | 19.87 | 20.30 | 2,040,806 | +0.45(+2.25%) |
Sep 24, 2002 | 19.82 | 20.04 | 19.62 | 19.85 | 2,154,801 | -0.13(-0.65%) |
Sep 23, 2002 | 20.09 | 20.27 | 19.86 | 19.98 | 1,931,802 | -0.32(-1.56%) |
Sep 20, 2002 | 19.96 | 20.51 | 19.94 | 20.30 | 2,294,880 | +0.35(+1.74%) |
Sep 19, 2002 | 20.22 | 20.41 | 19.95 | 19.95 | 1,118,377 | -0.58(-2.84%) |
Sep 18, 2002 | 20.12 | 20.65 | 19.96 | 20.53 | 1,766,766 | +0.34(+1.66%) |
Sep 17, 2002 | 20.84 | 20.84 | 20.18 | 20.20 | 1,345,402 | -0.39(-1.90%) |
Sep 16, 2002 | 20.25 | 20.66 | 20.14 | 20.59 | 1,058,643 | +0.35(+1.72%) |
Sep 13, 2002 | 20.00 | 20.41 | 19.92 | 20.24 | 1,580,155 | +0.20(+0.99%) |
Sep 12, 2002 | 20.43 | 20.50 | 20.00 | 20.04 | 1,551,656 | -0.55(-2.65%) |
Sep 11, 2002 | 20.71 | 21.05 | 20.48 | 20.59 | 920,013 | +0.02(+0.09%) |
Sep 10, 2002 | 20.53 | 20.71 | 20.37 | 20.57 | 1,464,872 | +0.10(+0.49%) |
Sep 09, 2002 | 20.12 | 20.80 | 20.12 | 20.47 | 2,632,680 | +0.51(+2.55%) |
Sep 06, 2002 | 20.14 | 20.29 | 19.87 | 19.96 | 1,930,192 | -0.06(-0.28%) |
Sep 05, 2002 | 19.61 | 20.07 | 19.56 | 20.02 | 2,399,376 | +0.10(+0.50%) |
Sep 04, 2002 | 19.64 | 20.03 | 19.59 | 19.92 | 1,954,343 | +0.29(+1.46%) |
Sep 03, 2002 | 19.79 | 19.81 | 19.53 | 19.63 | 2,754,243 | -0.34(-1.71%) |
Aug 30, 2002 | 20.03 | 20.35 | 19.97 | 19.97 | 1,010,017 | -0.13(-0.65%) |
Aug 29, 2002 | 20.28 | 20.28 | 19.92 | 20.10 | 1,897,346 | -0.38(-1.85%) |
Aug 28, 2002 | 20.43 | 20.56 | 20.28 | 20.48 | 1,469,380 | -0.01(-0.06%) |
Aug 27, 2002 | 20.63 | 20.64 | 20.37 | 20.50 | 1,828,433 | -0.04(-0.18%) |
Aug 26, 2002 | 20.64 | 20.71 | 20.43 | 20.53 | 1,541,191 | -0.02(-0.12%) |
Aug 23, 2002 | 20.51 | 20.87 | 20.50 | 20.56 | 112,707 | +0.01(+0.06%) |
Aug 22, 2002 | 20.63 | 20.81 | 20.43 | 20.55 | 2,080,736 | +0.01(+0.06%) |
Aug 21, 2002 | 20.71 | 20.78 | 20.09 | 20.53 | 5,628,117 | -0.23(-1.11%) |
Aug 20, 2002 | 20.99 | 21.11 | 20.76 | 20.76 | 2,301,804 | -0.42(-1.99%) |
Aug 16, 2002 | 21.33 | 21.50 | 21.15 | 21.18 | 1,481,134 | -0.25(-1.19%) |
Aug 15, 2002 | 21.74 | 21.74 | 21.24 | 21.44 | 1,645,203 | -0.22(-1.00%) |
Aug 14, 2002 | 21.40 | 21.73 | 21.15 | 21.66 | 2,239,171 | +0.16(+0.72%) |
Aug 13, 2002 | 21.55 | 21.88 | 21.44 | 21.50 | 1,477,914 | -0.05(-0.23%) |
Aug 12, 2002 | 21.41 | 21.71 | 21.24 | 21.55 | 1,153,478 | +0.32(+1.49%) |
Aug 07, 2002 | 20.99 | 21.31 | 20.88 | 21.23 | 2,105,210 | +0.56(+2.70%) |
Aug 06, 2002 | 20.84 | 21.23 | 20.68 | 20.68 | 2,246,899 | -0.16(-0.78%) |
Aug 05, 2002 | 20.99 | 21.12 | 20.81 | 20.84 | 1,743,098 | -0.25(-1.21%) |
Aug 02, 2002 | 21.12 | 21.48 | 20.88 | 21.09 | 1,841,958 | -0.12(-0.56%) |
Aug 01, 2002 | 21.40 | 21.46 | 21.16 | 21.21 | 3,069,018 | -0.18(-0.84%) |
Jul 31, 2002 | 21.18 | 21.62 | 21.15 | 21.39 | 3,001,233 | +0.28(+1.32%) |
Jul 30, 2002 | 21.74 | 21.74 | 20.90 | 21.11 | 2,896,737 | -0.63(-2.89%) |
Jul 29, 2002 | 20.90 | 22.14 | 20.90 | 21.74 | 4,652,072 | +1.03(+4.98%) |
Jul 26, 2002 | 21.09 | 21.09 | 20.37 | 20.71 | 2,573,750 | -0.21(-1.01%) |
Jul 25, 2002 | 20.34 | 20.98 | 20.08 | 20.92 | 4,631,463 | +1.45(+7.43%) |
Jul 24, 2002 | 18.26 | 19.50 | 18.23 | 19.47 | 2,286,669 | +0.80(+4.26%) |
Jul 23, 2002 | 18.69 | 19.00 | 18.45 | 18.68 | 2,550,404 | +0.04(+0.23%) |
Jul 22, 2002 | 19.18 | 19.47 | 18.39 | 18.63 | 2,425,621 | -0.55(-2.85%) |
Jul 19, 2002 | 19.78 | 19.78 | 19.00 | 19.18 | 2,315,651 | -1.15(-5.65%) |
Jul 17, 2002 | 20.27 | 20.89 | 19.99 | 20.33 | 1,558,258 | -0.02(-0.12%) |
Jul 12, 2002 | 20.80 | 21.25 | 20.12 | 20.35 | 1,919,243 | -0.45(-2.15%) |
Jul 11, 2002 | 20.31 | 20.87 | 20.13 | 20.80 | 3,652,519 | +0.31(+1.52%) |
Jul 10, 2002 | 20.66 | 20.84 | 20.27 | 20.49 | 2,398,249 | -0.32(-1.55%) |
Jul 09, 2002 | 21.50 | 21.50 | 20.81 | 20.81 | 2,392,130 | -0.69(-3.21%) |
Jul 08, 2002 | 21.74 | 21.80 | 21.33 | 21.50 | 2,718,820 | -0.35(-1.62%) |
Jul 05, 2002 | 21.37 | 21.90 | 21.33 | 21.86 | 1,431,543 | +0.49(+2.30%) |
Jul 04, 2002 | 21.80 | 21.84 | 20.99 | 21.37 | 3,884,052 | +0.00(+0.00%) |
Jul 03, 2002 | 21.80 | 21.84 | 20.99 | 21.37 | 3,884,052 | -0.66(-3.02%) |
Jul 02, 2002 | 22.28 | 22.42 | 22.03 | 22.03 | 1,827,145 | -0.10(-0.45%) |