Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.46 | 19.92 | 19.46 | 19.75 | 701,376 | -0.09(-0.47%) |
Sep 27, 2002 | 20.31 | 20.50 | 19.80 | 19.84 | 220,127 | -0.76(-3.70%) |
Sep 26, 2002 | 20.43 | 20.64 | 20.31 | 20.61 | 461,716 | +0.36(+1.77%) |
Sep 25, 2002 | 19.92 | 20.27 | 19.77 | 20.25 | 112,312 | +0.56(+2.85%) |
Sep 24, 2002 | 19.45 | 19.80 | 19.45 | 19.69 | 73,375 | -0.02(-0.08%) |
Sep 23, 2002 | 19.59 | 19.79 | 19.49 | 19.70 | 115,653 | -0.23(-1.17%) |
Sep 20, 2002 | 19.88 | 19.96 | 19.73 | 19.94 | 29,941 | +0.09(+0.47%) |
Sep 19, 2002 | 20.12 | 20.28 | 19.81 | 19.84 | 135,186 | -0.69(-3.37%) |
Sep 18, 2002 | 20.31 | 20.54 | 20.16 | 20.54 | 58,212 | +0.12(+0.57%) |
Sep 17, 2002 | 21.07 | 21.07 | 20.36 | 20.42 | 24,929 | -0.31(-1.50%) |
Sep 16, 2002 | 19.55 | 20.82 | 19.55 | 20.73 | 110,770 | +0.00(+0.00%) |
Sep 13, 2002 | 20.41 | 20.73 | 20.36 | 20.73 | 102,803 | +0.16(+0.76%) |
Sep 12, 2002 | 20.82 | 20.82 | 20.50 | 20.58 | 45,233 | -0.40(-1.89%) |
Sep 11, 2002 | 21.44 | 21.44 | 20.93 | 20.97 | 17,862 | +0.04(+0.19%) |
Sep 10, 2002 | 20.75 | 21.01 | 20.75 | 20.93 | 28,656 | +0.08(+0.37%) |
Sep 09, 2002 | 20.43 | 20.91 | 20.43 | 20.86 | 37,651 | +0.23(+1.13%) |
Sep 06, 2002 | 20.70 | 20.78 | 20.60 | 20.62 | 22,745 | +0.00(+0.00%) |
Sep 05, 2002 | 20.47 | 20.85 | 20.37 | 20.62 | 179,906 | -0.24(-1.16%) |
Sep 04, 2002 | 20.39 | 20.90 | 20.31 | 20.86 | 112,312 | +0.62(+3.08%) |
Sep 03, 2002 | 20.86 | 20.95 | 20.24 | 20.24 | 70,677 | -0.88(-4.16%) |
Aug 30, 2002 | 20.91 | 21.41 | 20.91 | 21.12 | 53,457 | -0.06(-0.29%) |
Aug 29, 2002 | 20.86 | 21.32 | 20.86 | 21.18 | 29,684 | +0.05(+0.26%) |
Aug 28, 2002 | 21.27 | 21.35 | 21.03 | 21.13 | 86,611 | -0.17(-0.80%) |
Aug 27, 2002 | 22.01 | 22.01 | 21.21 | 21.30 | 46,261 | -0.62(-2.84%) |
Aug 26, 2002 | 21.91 | 21.94 | 21.58 | 21.92 | 32,768 | +0.24(+1.11%) |
Aug 23, 2002 | 22.14 | 22.14 | 21.68 | 21.68 | 73,247 | -0.58(-2.59%) |
Aug 22, 2002 | 21.52 | 22.27 | 21.52 | 22.26 | 53,843 | +0.68(+3.14%) |
Aug 21, 2002 | 21.44 | 21.61 | 21.19 | 21.58 | 82,628 | +0.36(+1.69%) |
Aug 20, 2002 | 21.36 | 21.40 | 21.20 | 21.22 | 58,983 | +0.02(+0.11%) |
Aug 16, 2002 | 21.24 | 21.36 | 21.08 | 21.20 | 43,948 | -0.17(-0.80%) |
Aug 15, 2002 | 21.36 | 21.59 | 21.19 | 21.37 | 246,599 | +0.15(+0.70%) |
Aug 14, 2002 | 20.43 | 21.29 | 20.22 | 21.22 | 53,457 | +0.52(+2.52%) |
Aug 13, 2002 | 21.01 | 21.14 | 20.70 | 20.70 | 56,798 | -0.51(-2.39%) |
Aug 12, 2002 | 20.95 | 21.27 | 20.86 | 21.21 | 31,997 | +0.76(+3.73%) |
Aug 07, 2002 | 20.23 | 20.50 | 19.98 | 20.44 | 93,551 | +0.66(+3.34%) |
Aug 06, 2002 | 19.77 | 20.12 | 19.64 | 19.78 | 83,013 | +0.47(+2.46%) |
Aug 05, 2002 | 20.12 | 20.17 | 19.31 | 19.31 | 92,394 | -0.86(-4.28%) |
Aug 02, 2002 | 20.27 | 20.61 | 19.94 | 20.17 | 129,403 | -0.16(-0.80%) |
Aug 01, 2002 | 20.78 | 20.82 | 20.23 | 20.33 | 48,060 | -0.58(-2.79%) |
Jul 31, 2002 | 20.12 | 20.92 | 20.05 | 20.92 | 68,235 | +0.58(+2.87%) |
Jul 30, 2002 | 20.00 | 20.58 | 19.88 | 20.33 | 104,602 | +0.15(+0.73%) |
Jul 29, 2002 | 19.74 | 20.19 | 19.64 | 20.19 | 150,478 | +0.86(+4.47%) |
Jul 26, 2002 | 18.89 | 19.32 | 18.79 | 19.32 | 45,876 | +0.42(+2.22%) |
Jul 25, 2002 | 18.37 | 19.02 | 18.29 | 18.90 | 136,214 | +0.62(+3.41%) |
Jul 24, 2002 | 16.93 | 18.30 | 16.85 | 18.28 | 46,775 | +1.11(+6.48%) |
Jul 23, 2002 | 17.24 | 17.56 | 17.08 | 17.17 | 52,686 | -0.33(-1.87%) |
Jul 22, 2002 | 17.70 | 17.98 | 17.35 | 17.49 | 41,892 | -0.15(-0.84%) |
Jul 19, 2002 | 17.82 | 17.95 | 17.70 | 17.64 | 61,168 | -1.67(-8.63%) |
Jul 17, 2002 | 19.30 | 19.32 | 19.04 | 19.31 | 51,530 | -0.07(-0.36%) |
Jul 12, 2002 | 18.99 | 19.41 | 18.75 | 19.38 | 85,069 | +0.25(+1.30%) |
Jul 11, 2002 | 18.31 | 19.13 | 18.19 | 19.13 | 223,726 | +0.36(+1.91%) |
Jul 10, 2002 | 19.45 | 19.52 | 18.65 | 18.77 | 119,123 | -0.91(-4.63%) |
Jul 09, 2002 | 20.66 | 20.66 | 19.63 | 19.68 | 41,378 | -0.94(-4.57%) |
Jul 08, 2002 | 20.70 | 20.86 | 20.58 | 20.62 | 197,896 | -0.26(-1.23%) |
Jul 05, 2002 | 20.43 | 20.89 | 20.43 | 20.88 | 12,464 | +0.68(+3.35%) |
Jul 04, 2002 | 20.00 | 20.20 | 19.86 | 20.20 | 29,684 | +0.00(+0.00%) |
Jul 03, 2002 | 20.00 | 20.20 | 19.86 | 20.20 | 29,684 | +0.03(+0.15%) |
Jul 02, 2002 | 20.67 | 20.67 | 19.99 | 20.17 | 146,880 | -0.47(-2.26%) |