Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.71 | 18.71 | 18.27 | 18.44 | 441,182 | -0.25(-1.32%) |
Sep 27, 2002 | 19.14 | 19.25 | 18.69 | 18.69 | 228,174 | -0.45(-2.35%) |
Sep 26, 2002 | 18.98 | 19.14 | 18.85 | 19.14 | 1,225,044 | -0.05(-0.28%) |
Sep 25, 2002 | 19.23 | 19.26 | 18.98 | 19.19 | 1,139,708 | -0.04(-0.19%) |
Sep 24, 2002 | 19.25 | 19.25 | 18.97 | 19.23 | 127,837 | +0.00(+0.00%) |
Sep 23, 2002 | 19.20 | 19.33 | 19.04 | 19.23 | 135,504 | -0.03(-0.16%) |
Sep 20, 2002 | 19.38 | 19.48 | 19.20 | 19.26 | 249,009 | -0.02(-0.12%) |
Sep 19, 2002 | 19.50 | 19.50 | 19.20 | 19.28 | 132,504 | -0.22(-1.11%) |
Sep 18, 2002 | 19.53 | 19.70 | 19.27 | 19.50 | 187,673 | +0.01(+0.06%) |
Sep 17, 2002 | 19.54 | 19.59 | 19.40 | 19.49 | 970,201 | +0.00(+0.00%) |
Sep 16, 2002 | 19.55 | 19.58 | 19.41 | 19.49 | 116,670 | -0.03(-0.15%) |
Sep 13, 2002 | 19.35 | 19.60 | 19.31 | 19.52 | 151,505 | +0.19(+0.99%) |
Sep 12, 2002 | 19.44 | 19.44 | 19.29 | 19.33 | 63,002 | -0.17(-0.86%) |
Sep 11, 2002 | 19.54 | 19.62 | 19.45 | 19.49 | 71,669 | +0.03(+0.15%) |
Sep 10, 2002 | 19.56 | 19.59 | 19.32 | 19.46 | 76,669 | -0.06(-0.31%) |
Sep 09, 2002 | 19.56 | 19.61 | 19.42 | 19.52 | 173,006 | +0.02(+0.12%) |
Sep 06, 2002 | 19.31 | 19.50 | 19.29 | 19.50 | 255,175 | +0.23(+1.21%) |
Sep 05, 2002 | 19.50 | 19.50 | 19.26 | 19.27 | 162,339 | -0.23(-1.20%) |
Sep 04, 2002 | 19.65 | 19.65 | 19.50 | 19.50 | 170,839 | -0.10(-0.49%) |
Sep 03, 2002 | 19.92 | 19.92 | 19.53 | 19.60 | 137,504 | -0.25(-1.24%) |
Aug 30, 2002 | 19.80 | 19.94 | 19.70 | 19.84 | 211,340 | +0.07(+0.33%) |
Aug 29, 2002 | 19.68 | 19.80 | 19.56 | 19.78 | 117,837 | +0.14(+0.70%) |
Aug 28, 2002 | 19.56 | 19.85 | 19.56 | 19.64 | 75,669 | +0.07(+0.34%) |
Aug 27, 2002 | 19.50 | 19.80 | 19.17 | 19.57 | 174,506 | +0.14(+0.71%) |
Aug 26, 2002 | 19.09 | 19.43 | 19.04 | 19.43 | 210,840 | +0.35(+1.86%) |
Aug 23, 2002 | 19.08 | 19.26 | 18.90 | 19.08 | 143,171 | +0.05(+0.28%) |
Aug 22, 2002 | 19.14 | 19.14 | 18.94 | 19.03 | 416,681 | -0.02(-0.13%) |
Aug 21, 2002 | 19.21 | 19.27 | 18.92 | 19.05 | 116,670 | -0.19(-1.00%) |
Aug 20, 2002 | 19.39 | 19.50 | 19.21 | 19.24 | 224,841 | -0.04(-0.22%) |
Aug 16, 2002 | 18.96 | 19.32 | 18.96 | 19.28 | 270,343 | +0.27(+1.42%) |
Aug 15, 2002 | 19.22 | 19.22 | 18.96 | 19.01 | 100,336 | -0.20(-1.06%) |
Aug 14, 2002 | 18.81 | 19.22 | 18.69 | 19.22 | 105,670 | +0.47(+2.50%) |
Aug 13, 2002 | 19.11 | 19.32 | 18.75 | 18.75 | 102,837 | -0.38(-1.98%) |
Aug 12, 2002 | 18.87 | 19.13 | 18.67 | 19.13 | 155,505 | -0.09(-0.47%) |
Aug 07, 2002 | 18.75 | 19.23 | 18.64 | 19.22 | 179,173 | +0.49(+2.59%) |
Aug 06, 2002 | 18.45 | 18.78 | 18.36 | 18.73 | 249,842 | +0.29(+1.56%) |
Aug 05, 2002 | 18.78 | 18.78 | 18.24 | 18.44 | 236,841 | -0.28(-1.47%) |
Aug 02, 2002 | 19.02 | 19.02 | 18.71 | 18.72 | 323,011 | -0.29(-1.55%) |
Aug 01, 2002 | 19.36 | 19.41 | 18.90 | 19.01 | 347,345 | -0.34(-1.74%) |
Jul 31, 2002 | 19.58 | 19.58 | 19.14 | 19.35 | 318,011 | -0.23(-1.19%) |
Jul 30, 2002 | 19.33 | 19.77 | 18.84 | 19.58 | 340,179 | +0.41(+2.13%) |
Jul 29, 2002 | 18.54 | 19.32 | 18.54 | 19.18 | 364,013 | +0.75(+4.07%) |
Jul 26, 2002 | 18.00 | 18.53 | 17.88 | 18.43 | 636,523 | +0.49(+2.71%) |
Jul 25, 2002 | 17.54 | 18.11 | 17.19 | 17.94 | 571,687 | +0.40(+2.29%) |
Jul 24, 2002 | 17.55 | 17.85 | 16.77 | 17.54 | 1,076,039 | -0.60(-3.31%) |
Jul 23, 2002 | 18.87 | 18.92 | 18.12 | 18.14 | 282,343 | -0.70(-3.70%) |
Jul 22, 2002 | 19.20 | 19.56 | 18.49 | 18.83 | 321,011 | -0.31(-1.60%) |
Jul 19, 2002 | 19.35 | 19.38 | 19.14 | 19.14 | 794,028 | -0.45(-2.30%) |
Jul 17, 2002 | 19.80 | 20.04 | 19.32 | 19.59 | 838,863 | +0.23(+1.21%) |
Jul 12, 2002 | 19.50 | 19.75 | 19.26 | 19.36 | 244,008 | -0.29(-1.50%) |
Jul 11, 2002 | 19.79 | 19.80 | 19.13 | 19.65 | 606,021 | -0.12(-0.61%) |
Jul 10, 2002 | 20.25 | 20.40 | 19.76 | 19.77 | 237,175 | -0.44(-2.17%) |
Jul 09, 2002 | 20.27 | 20.27 | 20.21 | 20.21 | 209,674 | -0.06(-0.30%) |
Jul 08, 2002 | 20.72 | 20.72 | 20.27 | 20.27 | 241,675 | -0.46(-2.20%) |
Jul 05, 2002 | 20.82 | 20.88 | 20.56 | 20.72 | 111,170 | -0.04(-0.17%) |
Jul 04, 2002 | 21.00 | 21.00 | 20.63 | 20.76 | 359,513 | +0.00(+0.00%) |
Jul 03, 2002 | 21.00 | 21.00 | 20.63 | 20.76 | 352,846 | -0.30(-1.42%) |
Jul 02, 2002 | 21.18 | 21.25 | 20.82 | 21.06 | 221,341 | -0.18(-0.85%) |