Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.63 | 18.66 | 18.06 | 18.41 | 499,824 | -0.57(-2.99%) |
Sep 27, 2002 | 19.14 | 19.49 | 18.84 | 18.98 | 513,876 | -0.14(-0.75%) |
Sep 26, 2002 | 18.84 | 19.18 | 18.63 | 19.12 | 565,004 | +0.36(+1.94%) |
Sep 25, 2002 | 18.72 | 19.39 | 18.03 | 18.76 | 944,153 | +0.25(+1.37%) |
Sep 24, 2002 | 19.10 | 19.14 | 18.42 | 18.50 | 675,171 | -0.76(-3.96%) |
Sep 23, 2002 | 19.22 | 19.56 | 18.84 | 19.27 | 496,991 | +0.04(+0.22%) |
Sep 20, 2002 | 18.71 | 19.28 | 18.68 | 19.22 | 743,892 | +0.39(+2.07%) |
Sep 19, 2002 | 19.63 | 19.65 | 18.76 | 18.84 | 410,439 | -1.03(-5.20%) |
Sep 18, 2002 | 19.69 | 19.99 | 19.54 | 19.87 | 531,115 | -0.03(-0.17%) |
Sep 17, 2002 | 20.41 | 20.62 | 19.82 | 19.90 | 401,701 | -0.30(-1.47%) |
Sep 16, 2002 | 19.82 | 20.24 | 19.82 | 20.20 | 711,657 | +0.29(+1.45%) |
Sep 13, 2002 | 19.55 | 19.94 | 19.48 | 19.91 | 357,422 | +0.28(+1.42%) |
Sep 12, 2002 | 20.14 | 20.14 | 19.40 | 19.63 | 825,602 | -0.27(-1.36%) |
Sep 11, 2002 | 20.16 | 20.16 | 19.82 | 19.90 | 222,105 | +0.03(+0.13%) |
Sep 10, 2002 | 19.18 | 19.90 | 19.09 | 19.88 | 794,429 | +0.80(+4.17%) |
Sep 09, 2002 | 18.63 | 19.42 | 18.50 | 19.08 | 35,423 | +0.29(+1.53%) |
Sep 06, 2002 | 18.80 | 18.95 | 18.62 | 18.79 | 477,153 | +0.29(+1.56%) |
Sep 05, 2002 | 18.89 | 18.97 | 18.42 | 18.50 | 558,391 | -0.55(-2.89%) |
Sep 04, 2002 | 19.08 | 19.18 | 18.66 | 19.06 | 597,593 | -0.14(-0.75%) |
Sep 03, 2002 | 19.56 | 19.56 | 19.05 | 19.20 | 1,303,464 | -0.52(-2.62%) |
Aug 30, 2002 | 19.18 | 19.90 | 19.10 | 19.72 | 491,559 | +0.44(+2.28%) |
Aug 29, 2002 | 19.21 | 19.48 | 18.77 | 19.28 | 82,654 | +0.04(+0.22%) |
Aug 28, 2002 | 19.56 | 19.69 | 19.10 | 19.23 | 510,451 | -0.33(-1.69%) |
Aug 27, 2002 | 19.63 | 20.03 | 19.48 | 19.56 | 652,027 | -0.27(-1.37%) |
Aug 26, 2002 | 19.61 | 19.86 | 19.41 | 19.83 | 475,736 | +0.23(+1.17%) |
Aug 23, 2002 | 19.98 | 19.98 | 19.48 | 19.61 | 516,119 | -0.40(-1.99%) |
Aug 22, 2002 | 19.44 | 20.03 | 19.40 | 20.00 | 539,381 | +0.50(+2.56%) |
Aug 21, 2002 | 18.78 | 19.50 | 18.38 | 19.50 | 1,042,039 | +1.03(+5.59%) |
Aug 20, 2002 | 18.39 | 18.52 | 18.08 | 18.47 | 896,567 | +0.43(+2.39%) |
Aug 16, 2002 | 18.04 | 18.25 | 17.65 | 18.04 | 508,326 | -0.08(-0.42%) |
Aug 15, 2002 | 17.66 | 18.22 | 17.53 | 18.12 | 1,066,836 | +0.55(+3.13%) |
Aug 14, 2002 | 17.38 | 17.66 | 17.20 | 17.56 | 835,403 | +0.18(+1.02%) |
Aug 13, 2002 | 17.53 | 17.74 | 17.36 | 17.39 | 686,978 | -0.22(-1.25%) |
Aug 12, 2002 | 17.28 | 17.87 | 17.28 | 17.61 | 2,774,837 | +0.20(+1.17%) |
Aug 07, 2002 | 17.20 | 17.57 | 17.11 | 17.40 | 634,552 | +0.22(+1.28%) |
Aug 06, 2002 | 16.60 | 17.36 | 16.60 | 17.18 | 493,921 | +0.58(+3.47%) |
Aug 05, 2002 | 17.36 | 17.40 | 16.48 | 16.61 | 591,807 | -0.65(-3.78%) |
Aug 02, 2002 | 17.80 | 17.89 | 17.12 | 17.26 | 551,307 | -0.54(-3.04%) |
Aug 01, 2002 | 18.08 | 18.59 | 17.62 | 17.80 | 805,056 | -0.15(-0.85%) |
Jul 31, 2002 | 18.50 | 18.72 | 17.83 | 17.95 | 807,064 | -0.39(-2.12%) |
Jul 30, 2002 | 18.63 | 18.93 | 18.01 | 18.34 | 565,122 | -0.48(-2.56%) |
Jul 29, 2002 | 17.95 | 19.11 | 17.90 | 18.83 | 625,578 | +1.36(+7.76%) |
Jul 26, 2002 | 17.45 | 17.61 | 17.19 | 17.47 | 454,128 | -0.16(-0.91%) |
Jul 25, 2002 | 17.19 | 17.66 | 16.77 | 17.63 | 667,850 | +0.61(+3.58%) |
Jul 24, 2002 | 16.35 | 17.19 | 15.99 | 17.02 | 999,177 | +0.25(+1.51%) |
Jul 23, 2002 | 17.09 | 17.22 | 16.60 | 16.77 | 955,960 | -0.32(-1.88%) |
Jul 22, 2002 | 18.50 | 18.59 | 17.09 | 17.09 | 1,389,780 | -1.52(-8.19%) |
Jul 19, 2002 | 18.80 | 19.14 | 18.38 | 18.61 | 812,023 | -2.40(-11.41%) |
Jul 17, 2002 | 20.58 | 21.10 | 20.36 | 21.01 | 418,705 | -0.41(-1.94%) |
Jul 12, 2002 | 21.38 | 21.72 | 21.19 | 21.43 | 455,309 | -0.08(-0.39%) |
Jul 11, 2002 | 21.05 | 21.47 | 20.77 | 21.51 | 460,741 | +0.08(+0.40%) |
Jul 10, 2002 | 21.89 | 22.39 | 21.40 | 21.43 | 375,606 | -0.59(-2.69%) |
Jul 09, 2002 | 22.36 | 22.36 | 22.02 | 22.02 | 262,133 | -0.55(-2.44%) |
Jul 08, 2002 | 22.70 | 22.70 | 22.57 | 22.57 | 390,720 | +0.00(+0.00%) |
Jul 05, 2002 | 21.96 | 22.74 | 21.66 | 22.57 | 192,349 | +0.76(+3.50%) |
Jul 04, 2002 | 21.68 | 21.99 | 21.27 | 21.81 | 263,904 | +0.00(+0.00%) |
Jul 03, 2002 | 21.68 | 21.99 | 21.27 | 21.81 | 263,904 | +0.08(+0.39%) |
Jul 02, 2002 | 22.34 | 22.43 | 21.26 | 21.72 | 699,377 | -0.62(-2.77%) |