Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 20.66 | 20.76 | 20.49 | 20.73 | 50,369 | +0.03(+0.12%) |
Sep 27, 2002 | 21.03 | 21.07 | 20.62 | 20.71 | 61,238 | -0.39(-1.87%) |
Sep 26, 2002 | 20.54 | 21.14 | 20.41 | 21.10 | 73,977 | +0.56(+2.75%) |
Sep 25, 2002 | 20.58 | 20.64 | 20.49 | 20.54 | 47,448 | -0.03(-0.12%) |
Sep 24, 2002 | 20.07 | 20.58 | 20.07 | 20.56 | 116,867 | +0.50(+2.47%) |
Sep 23, 2002 | 20.54 | 20.60 | 19.94 | 20.07 | 179,158 | -0.43(-2.09%) |
Sep 20, 2002 | 20.13 | 20.54 | 20.11 | 20.49 | 41,137 | +0.56(+2.79%) |
Sep 19, 2002 | 19.93 | 20.02 | 19.93 | 19.94 | 17,530 | -0.05(-0.26%) |
Sep 18, 2002 | 20.27 | 20.27 | 19.79 | 19.99 | 38,449 | -0.29(-1.43%) |
Sep 17, 2002 | 20.36 | 20.49 | 20.22 | 20.28 | 101,441 | -0.13(-0.63%) |
Sep 16, 2002 | 20.45 | 20.54 | 20.41 | 20.41 | 2,454 | -0.09(-0.46%) |
Sep 13, 2002 | 20.22 | 20.54 | 20.19 | 20.50 | 76,314 | +0.28(+1.40%) |
Sep 12, 2002 | 20.02 | 20.35 | 20.02 | 20.22 | 45,227 | +0.17(+0.85%) |
Sep 11, 2002 | 20.02 | 20.15 | 20.02 | 20.05 | 4,557 | +0.11(+0.56%) |
Sep 10, 2002 | 19.88 | 20.07 | 19.79 | 19.94 | 32,839 | +0.07(+0.34%) |
Sep 09, 2002 | 20.14 | 20.28 | 19.87 | 19.87 | 245,422 | -0.45(-2.19%) |
Sep 06, 2002 | 18.53 | 20.35 | 18.47 | 20.31 | 50,837 | +1.76(+9.50%) |
Sep 05, 2002 | 18.53 | 18.61 | 18.40 | 18.55 | 37,865 | -0.12(-0.64%) |
Sep 04, 2002 | 18.10 | 18.78 | 18.05 | 18.67 | 151,927 | +0.53(+2.92%) |
Sep 03, 2002 | 18.57 | 18.57 | 17.93 | 18.14 | 11,569 | -0.47(-2.53%) |
Aug 30, 2002 | 18.70 | 18.82 | 18.61 | 18.61 | 7,012 | -0.02(-0.09%) |
Aug 29, 2002 | 18.61 | 18.65 | 18.57 | 18.63 | 11,219 | +0.02(+0.09%) |
Aug 28, 2002 | 18.87 | 19.02 | 18.61 | 18.61 | 24,892 | -0.28(-1.49%) |
Aug 27, 2002 | 18.95 | 19.04 | 18.89 | 18.89 | 23,841 | -0.06(-0.32%) |
Aug 26, 2002 | 18.61 | 18.95 | 18.61 | 18.95 | 6,544 | +0.30(+1.61%) |
Aug 23, 2002 | 19.08 | 19.08 | 18.65 | 18.65 | 11,102 | -0.43(-2.24%) |
Aug 22, 2002 | 19.06 | 19.17 | 19.06 | 19.08 | 11,803 | +0.04(+0.22%) |
Aug 21, 2002 | 19.21 | 19.21 | 18.97 | 19.04 | 15,543 | -0.17(-0.89%) |
Aug 20, 2002 | 19.34 | 19.38 | 19.17 | 19.21 | 17,647 | -0.13(-0.66%) |
Aug 16, 2002 | 18.99 | 19.34 | 18.97 | 19.34 | 8,063 | +0.34(+1.80%) |
Aug 15, 2002 | 19.04 | 19.04 | 18.90 | 19.00 | 12,621 | -0.07(-0.36%) |
Aug 14, 2002 | 19.17 | 19.21 | 18.74 | 19.06 | 17,880 | -0.04(-0.22%) |
Aug 13, 2002 | 18.91 | 19.47 | 18.91 | 19.11 | 28,632 | +0.13(+0.68%) |
Aug 12, 2002 | 19.38 | 19.38 | 18.82 | 18.98 | 48,032 | -0.83(-4.19%) |
Aug 07, 2002 | 19.47 | 19.81 | 19.21 | 19.81 | 79,586 | +0.26(+1.31%) |
Aug 06, 2002 | 18.61 | 19.55 | 18.61 | 19.55 | 9,349 | +0.98(+5.30%) |
Aug 05, 2002 | 18.95 | 19.00 | 18.57 | 18.57 | 5,492 | -0.39(-2.03%) |
Aug 02, 2002 | 18.78 | 19.22 | 18.77 | 18.95 | 80,288 | +0.24(+1.28%) |
Aug 01, 2002 | 18.57 | 18.71 | 18.42 | 18.71 | 8,765 | +0.23(+1.25%) |
Jul 31, 2002 | 17.80 | 18.68 | 17.76 | 18.48 | 46,162 | +0.56(+3.15%) |
Jul 30, 2002 | 19.30 | 19.34 | 17.80 | 17.92 | 54,927 | -1.38(-7.14%) |
Jul 29, 2002 | 20.54 | 20.60 | 19.00 | 19.30 | 54,577 | -1.24(-6.04%) |
Jul 26, 2002 | 20.33 | 20.54 | 20.33 | 20.54 | 7,362 | +0.26(+1.27%) |
Jul 25, 2002 | 19.98 | 20.28 | 19.96 | 20.28 | 13,089 | +0.30(+1.50%) |
Jul 24, 2002 | 19.31 | 19.98 | 18.57 | 19.98 | 44,409 | +0.66(+3.41%) |
Jul 23, 2002 | 20.28 | 20.28 | 19.32 | 19.32 | 14,608 | -1.00(-4.93%) |
Jul 22, 2002 | 20.46 | 20.54 | 20.19 | 20.32 | 37,280 | -0.17(-0.84%) |
Jul 19, 2002 | 20.36 | 20.62 | 20.17 | 20.49 | 77,950 | +0.04(+0.21%) |
Jul 17, 2002 | 19.90 | 20.45 | 19.90 | 20.45 | 25,243 | +0.35(+1.75%) |
Jul 12, 2002 | 20.36 | 20.42 | 20.10 | 20.10 | 7,128 | -0.32(-1.55%) |
Jul 11, 2002 | 20.52 | 20.57 | 20.36 | 20.42 | 52,006 | -0.09(-0.42%) |
Jul 10, 2002 | 20.49 | 20.54 | 20.45 | 20.50 | 25,594 | +0.00(+0.00%) |
Jul 09, 2002 | 20.49 | 20.50 | 20.49 | 20.50 | 34,709 | +0.01(+0.04%) |
Jul 08, 2002 | 20.36 | 20.49 | 20.36 | 20.49 | 14,842 | -0.02(-0.08%) |
Jul 05, 2002 | 20.36 | 20.56 | 20.36 | 20.51 | 6,077 | +0.15(+0.76%) |
Jul 04, 2002 | 20.24 | 20.36 | 20.11 | 20.36 | 13,322 | +0.00(+0.00%) |
Jul 03, 2002 | 20.24 | 20.36 | 20.11 | 20.36 | 13,322 | +0.11(+0.55%) |
Jul 02, 2002 | 19.90 | 20.34 | 19.59 | 20.25 | 31,437 | +0.34(+1.72%) |