Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.63 | 16.63 | 16.49 | 16.49 | 700 | -0.14(-0.84%) |
Sep 27, 2002 | 16.63 | 16.63 | 16.63 | 16.63 | 1,000 | -0.02(-0.12%) |
Sep 26, 2002 | 16.65 | 16.65 | 16.65 | 16.65 | 300 | +0.00(+0.00%) |
Sep 25, 2002 | 16.66 | 16.66 | 16.59 | 16.65 | 1,700 | -0.01(-0.06%) |
Sep 24, 2002 | 16.30 | 16.67 | 16.20 | 16.66 | 4,600 | +0.46(+2.84%) |
Sep 23, 2002 | 16.41 | 16.41 | 16.20 | 16.20 | 1,200 | -0.21(-1.28%) |
Sep 20, 2002 | 16.40 | 16.41 | 16.40 | 16.41 | 4,600 | +0.01(+0.06%) |
Sep 19, 2002 | 16.66 | 16.66 | 16.25 | 16.40 | 4,600 | -0.30(-1.80%) |
Sep 18, 2002 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 16.70 | 16.70 | 16.65 | 16.70 | 1,300 | +0.00(+0.00%) |
Sep 16, 2002 | 16.69 | 16.70 | 16.69 | 16.70 | 1,900 | +0.02(+0.12%) |
Sep 13, 2002 | 16.70 | 16.70 | 16.68 | 16.68 | 1,500 | -0.02(-0.12%) |
Sep 12, 2002 | 16.80 | 16.80 | 16.66 | 16.70 | 1,800 | -0.23(-1.36%) |
Sep 11, 2002 | 16.94 | 16.94 | 16.93 | 16.93 | 600 | -0.02(-0.12%) |
Sep 10, 2002 | 16.90 | 16.95 | 16.90 | 16.95 | 200 | +0.04(+0.24%) |
Sep 09, 2002 | 16.90 | 16.91 | 16.90 | 16.91 | 700 | +0.00(+0.00%) |
Sep 06, 2002 | 16.91 | 16.92 | 16.90 | 16.91 | 800 | +0.00(+0.00%) |
Sep 05, 2002 | 16.85 | 16.91 | 16.85 | 16.91 | 2,800 | +0.06(+0.36%) |
Sep 04, 2002 | 16.90 | 16.90 | 16.81 | 16.85 | 2,100 | -0.05(-0.30%) |
Sep 03, 2002 | 17.11 | 17.11 | 16.90 | 16.90 | 2,100 | -0.22(-1.29%) |
Aug 30, 2002 | 17.30 | 17.30 | 17.00 | 17.12 | 1,200 | -0.13(-0.75%) |
Aug 29, 2002 | 17.30 | 17.30 | 17.25 | 17.25 | 700 | -0.14(-0.81%) |
Aug 28, 2002 | 17.53 | 17.53 | 17.39 | 17.39 | 1,900 | -0.14(-0.80%) |
Aug 27, 2002 | 17.83 | 17.83 | 17.53 | 17.53 | 1,400 | -0.23(-1.30%) |
Aug 26, 2002 | 17.76 | 17.76 | 17.76 | 17.76 | 400 | -0.01(-0.06%) |
Aug 23, 2002 | 17.80 | 17.80 | 17.77 | 17.77 | 800 | -0.13(-0.73%) |
Aug 22, 2002 | 18.25 | 18.25 | 17.79 | 17.90 | 5,700 | -0.10(-0.56%) |
Aug 21, 2002 | 18.00 | 18.00 | 17.90 | 18.00 | 2,700 | -0.10(-0.55%) |
Aug 20, 2002 | 18.55 | 18.55 | 18.10 | 18.10 | 300,000 | -0.60(-3.21%) |
Aug 16, 2002 | 18.80 | 18.80 | 18.70 | 18.70 | 700 | +0.00(+0.00%) |
Aug 15, 2002 | 18.80 | 18.90 | 18.70 | 18.70 | 260,000 | -0.13(-0.69%) |
Aug 14, 2002 | 19.00 | 19.00 | 18.81 | 18.83 | 2,300 | -0.27(-1.41%) |
Aug 13, 2002 | 19.35 | 19.35 | 19.10 | 19.10 | 1,100 | -0.40(-2.05%) |
Aug 12, 2002 | 19.60 | 19.60 | 19.40 | 19.50 | 1,400 | -0.55(-2.74%) |
Aug 07, 2002 | 20.00 | 20.05 | 19.91 | 20.05 | 300 | -0.05(-0.25%) |
Aug 06, 2002 | 19.65 | 20.10 | 19.65 | 20.10 | 1,900 | +0.40(+2.03%) |
Aug 05, 2002 | 19.80 | 19.80 | 19.70 | 19.70 | 700 | -0.20(-1.01%) |
Aug 02, 2002 | 20.00 | 20.00 | 19.90 | 19.90 | 1,000 | -0.20(-1.00%) |
Aug 01, 2002 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 20.15 | 20.15 | 19.90 | 20.10 | 3,100 | +0.09(+0.45%) |
Jul 30, 2002 | 19.90 | 20.08 | 19.86 | 20.01 | 2,600 | +0.01(+0.05%) |
Jul 29, 2002 | 19.60 | 20.00 | 19.60 | 20.00 | 7,300 | +0.35(+1.78%) |
Jul 26, 2002 | 19.60 | 19.65 | 19.55 | 19.65 | 3,400 | +0.05(+0.26%) |
Jul 25, 2002 | 19.30 | 19.60 | 19.30 | 19.60 | 7,000 | +0.20(+1.03%) |
Jul 24, 2002 | 19.05 | 19.40 | 18.88 | 19.40 | 5,300 | +0.25(+1.31%) |
Jul 23, 2002 | 19.07 | 19.30 | 19.00 | 19.15 | 8,600 | -0.02(-0.10%) |
Jul 22, 2002 | 19.08 | 19.18 | 19.02 | 19.17 | 4,900 | -0.01(-0.05%) |
Jul 19, 2002 | 19.06 | 19.20 | 19.06 | 19.18 | 100,000 | -0.17(-0.88%) |
Jul 17, 2002 | 19.50 | 19.50 | 19.25 | 19.35 | 3,700 | -0.04(-0.21%) |
Jul 12, 2002 | 19.85 | 19.85 | 19.15 | 19.39 | 8,000 | -0.46(-2.32%) |
Jul 11, 2002 | 20.45 | 20.45 | 19.85 | 19.85 | 3,400 | -0.70(-3.41%) |
Jul 10, 2002 | 20.90 | 20.90 | 20.51 | 20.55 | 3,200 | -0.45(-2.14%) |
Jul 09, 2002 | 20.90 | 21.20 | 20.90 | 21.00 | 9,100 | -0.15(-0.71%) |
Jul 08, 2002 | 21.65 | 21.65 | 21.15 | 21.15 | 2,500 | -0.50(-2.31%) |
Jul 05, 2002 | 21.00 | 21.82 | 21.00 | 21.65 | 5,900 | +0.75(+3.59%) |
Jul 04, 2002 | 20.20 | 20.90 | 19.95 | 20.90 | 70,000 | +0.00(+0.00%) |
Jul 03, 2002 | 20.20 | 20.90 | 19.95 | 20.90 | 15,100 | +0.70(+3.47%) |
Jul 02, 2002 | 19.85 | 20.20 | 19.85 | 20.20 | 250,000 | +0.25(+1.25%) |