Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.62 | 18.62 | 18.18 | 18.35 | 443,334 | -0.24(-1.32%) |
Sep 27, 2002 | 19.05 | 19.15 | 18.60 | 18.60 | 229,287 | -0.45(-2.35%) |
Sep 26, 2002 | 18.89 | 19.05 | 18.76 | 19.05 | 1,231,019 | -0.05(-0.28%) |
Sep 25, 2002 | 19.14 | 19.17 | 18.89 | 19.10 | 1,145,266 | -0.04(-0.19%) |
Sep 24, 2002 | 19.15 | 19.15 | 18.88 | 19.14 | 128,461 | +0.00(+0.00%) |
Sep 23, 2002 | 19.11 | 19.23 | 18.94 | 19.14 | 136,165 | -0.03(-0.16%) |
Sep 20, 2002 | 19.29 | 19.38 | 19.11 | 19.17 | 250,223 | -0.02(-0.12%) |
Sep 19, 2002 | 19.40 | 19.40 | 19.11 | 19.19 | 133,151 | -0.21(-1.11%) |
Sep 18, 2002 | 19.43 | 19.61 | 19.17 | 19.40 | 188,588 | +0.01(+0.06%) |
Sep 17, 2002 | 19.44 | 19.49 | 19.30 | 19.39 | 974,933 | +0.00(+0.00%) |
Sep 16, 2002 | 19.45 | 19.48 | 19.32 | 19.39 | 117,239 | -0.03(-0.15%) |
Sep 13, 2002 | 19.26 | 19.51 | 19.21 | 19.42 | 152,244 | +0.19(+0.99%) |
Sep 12, 2002 | 19.34 | 19.34 | 19.20 | 19.23 | 63,309 | -0.17(-0.86%) |
Sep 11, 2002 | 19.44 | 19.52 | 19.35 | 19.40 | 72,018 | +0.03(+0.15%) |
Sep 10, 2002 | 19.46 | 19.49 | 19.23 | 19.37 | 77,043 | -0.06(-0.31%) |
Sep 09, 2002 | 19.46 | 19.52 | 19.32 | 19.43 | 173,850 | +0.02(+0.12%) |
Sep 06, 2002 | 19.21 | 19.40 | 19.20 | 19.40 | 256,420 | +0.23(+1.21%) |
Sep 05, 2002 | 19.40 | 19.40 | 19.17 | 19.17 | 163,130 | -0.23(-1.20%) |
Sep 04, 2002 | 19.55 | 19.55 | 19.40 | 19.40 | 171,672 | -0.10(-0.49%) |
Sep 03, 2002 | 19.82 | 19.82 | 19.43 | 19.50 | 138,175 | -0.24(-1.24%) |
Aug 30, 2002 | 19.70 | 19.84 | 19.61 | 19.75 | 212,371 | +0.07(+0.33%) |
Aug 29, 2002 | 19.58 | 19.70 | 19.46 | 19.68 | 118,412 | +0.14(+0.70%) |
Aug 28, 2002 | 19.46 | 19.76 | 19.46 | 19.54 | 76,038 | +0.07(+0.34%) |
Aug 27, 2002 | 19.40 | 19.70 | 19.08 | 19.48 | 175,357 | +0.14(+0.71%) |
Aug 26, 2002 | 18.99 | 19.34 | 18.94 | 19.34 | 211,869 | +0.35(+1.86%) |
Aug 23, 2002 | 18.99 | 19.17 | 18.81 | 18.99 | 143,870 | +0.05(+0.28%) |
Aug 22, 2002 | 19.05 | 19.05 | 18.85 | 18.93 | 418,714 | -0.02(-0.13%) |
Aug 21, 2002 | 19.12 | 19.18 | 18.83 | 18.96 | 117,239 | -0.19(-1.00%) |
Aug 20, 2002 | 19.29 | 19.40 | 19.11 | 19.15 | 225,938 | -0.04(-0.22%) |
Aug 16, 2002 | 18.87 | 19.23 | 18.87 | 19.19 | 271,661 | +0.27(+1.42%) |
Aug 15, 2002 | 19.12 | 19.13 | 18.87 | 18.92 | 100,826 | -0.20(-1.06%) |
Aug 14, 2002 | 18.72 | 19.12 | 18.60 | 19.12 | 106,185 | +0.47(+2.50%) |
Aug 13, 2002 | 19.02 | 19.23 | 18.66 | 18.66 | 103,338 | -0.38(-1.98%) |
Aug 12, 2002 | 18.78 | 19.03 | 18.57 | 19.03 | 156,264 | -0.09(-0.47%) |
Aug 07, 2002 | 18.66 | 19.14 | 18.55 | 19.12 | 180,047 | +0.48(+2.59%) |
Aug 06, 2002 | 18.36 | 18.69 | 18.27 | 18.64 | 251,060 | +0.29(+1.56%) |
Aug 05, 2002 | 18.69 | 18.69 | 18.15 | 18.35 | 237,997 | -0.27(-1.47%) |
Aug 02, 2002 | 18.93 | 18.93 | 18.62 | 18.63 | 324,587 | -0.29(-1.55%) |
Aug 01, 2002 | 19.26 | 19.32 | 18.81 | 18.92 | 349,040 | -0.33(-1.74%) |
Jul 31, 2002 | 19.49 | 19.49 | 19.05 | 19.26 | 319,562 | -0.23(-1.19%) |
Jul 30, 2002 | 19.23 | 19.67 | 18.75 | 19.49 | 341,838 | +0.41(+2.13%) |
Jul 29, 2002 | 18.45 | 19.23 | 18.45 | 19.08 | 365,788 | +0.75(+4.07%) |
Jul 26, 2002 | 17.91 | 18.44 | 17.79 | 18.34 | 639,627 | +0.48(+2.71%) |
Jul 25, 2002 | 17.45 | 18.02 | 17.11 | 17.85 | 574,475 | +0.40(+2.29%) |
Jul 24, 2002 | 17.46 | 17.76 | 16.69 | 17.45 | 1,081,287 | -0.60(-3.31%) |
Jul 23, 2002 | 18.78 | 18.83 | 18.03 | 18.05 | 283,720 | -0.69(-3.70%) |
Jul 22, 2002 | 19.11 | 19.46 | 18.40 | 18.74 | 322,577 | -0.30(-1.60%) |
Jul 19, 2002 | 19.26 | 19.29 | 19.05 | 19.05 | 797,901 | -0.45(-2.30%) |
Jul 17, 2002 | 19.70 | 19.94 | 19.23 | 19.49 | 842,955 | +0.23(+1.21%) |
Jul 12, 2002 | 19.40 | 19.66 | 19.17 | 19.26 | 245,198 | -0.29(-1.50%) |
Jul 11, 2002 | 19.69 | 19.70 | 19.03 | 19.55 | 608,977 | -0.12(-0.61%) |
Jul 10, 2002 | 20.15 | 20.30 | 19.67 | 19.67 | 238,332 | -0.44(-2.17%) |
Jul 09, 2002 | 20.17 | 20.17 | 20.11 | 20.11 | 210,696 | -0.06(-0.30%) |
Jul 08, 2002 | 20.62 | 20.62 | 20.17 | 20.17 | 242,854 | -0.45(-2.20%) |
Jul 05, 2002 | 20.72 | 20.78 | 20.46 | 20.62 | 111,712 | -0.04(-0.17%) |
Jul 04, 2002 | 20.90 | 20.90 | 20.53 | 20.66 | 361,266 | +0.00(+0.00%) |
Jul 03, 2002 | 20.90 | 20.90 | 20.53 | 20.66 | 354,567 | -0.30(-1.42%) |
Jul 02, 2002 | 21.08 | 21.15 | 20.72 | 20.96 | 222,420 | -0.18(-0.85%) |