Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.30 | 17.40 | 16.93 | 17.03 | 409,256 | -0.38(-2.17%) |
Sep 27, 2002 | 17.63 | 17.88 | 17.27 | 17.41 | 338,445 | -0.22(-1.24%) |
Sep 26, 2002 | 17.81 | 17.97 | 17.25 | 17.63 | 224,734 | -0.07(-0.41%) |
Sep 25, 2002 | 17.53 | 18.02 | 17.30 | 17.70 | 289,034 | +0.34(+1.98%) |
Sep 24, 2002 | 17.48 | 17.86 | 16.95 | 17.35 | 441,194 | -0.13(-0.75%) |
Sep 23, 2002 | 18.42 | 18.43 | 17.48 | 17.49 | 341,029 | -0.92(-5.01%) |
Sep 20, 2002 | 18.47 | 18.57 | 18.23 | 18.41 | 580,456 | -0.01(-0.05%) |
Sep 19, 2002 | 18.40 | 18.65 | 18.37 | 18.42 | 906,630 | -0.26(-1.37%) |
Sep 18, 2002 | 18.43 | 18.74 | 18.36 | 18.68 | 662,867 | +0.25(+1.34%) |
Sep 17, 2002 | 18.37 | 18.59 | 18.16 | 18.43 | 619,931 | +0.09(+0.50%) |
Sep 16, 2002 | 18.42 | 18.42 | 18.12 | 18.34 | 227,214 | -0.04(-0.21%) |
Sep 13, 2002 | 18.14 | 18.45 | 17.85 | 18.38 | 476,990 | +0.18(+1.01%) |
Sep 12, 2002 | 18.52 | 18.52 | 18.14 | 18.19 | 238,586 | -0.40(-2.16%) |
Sep 11, 2002 | 18.69 | 19.15 | 18.53 | 18.59 | 184,315 | -0.07(-0.39%) |
Sep 10, 2002 | 18.55 | 19.00 | 18.52 | 18.67 | 329,034 | +0.01(+0.05%) |
Sep 09, 2002 | 18.69 | 18.76 | 18.17 | 18.66 | 243,548 | -0.04(-0.21%) |
Sep 06, 2002 | 18.15 | 18.82 | 17.95 | 18.69 | 424,224 | +0.81(+4.52%) |
Sep 05, 2002 | 17.98 | 18.02 | 17.65 | 17.89 | 323,146 | -0.15(-0.80%) |
Sep 04, 2002 | 17.66 | 18.17 | 17.57 | 18.03 | 415,600 | +0.37(+2.11%) |
Sep 03, 2002 | 18.07 | 18.07 | 17.46 | 17.66 | 498,503 | -0.41(-2.28%) |
Aug 30, 2002 | 18.16 | 18.33 | 17.97 | 18.07 | 307,753 | -0.16(-0.90%) |
Aug 29, 2002 | 17.90 | 18.40 | 17.39 | 18.23 | 624,681 | +0.27(+1.48%) |
Aug 28, 2002 | 18.86 | 18.86 | 17.70 | 17.97 | 618,321 | -0.89(-4.74%) |
Aug 27, 2002 | 19.59 | 19.59 | 18.74 | 18.86 | 532,993 | -0.60(-3.11%) |
Aug 26, 2002 | 19.33 | 19.69 | 19.02 | 19.47 | 398,564 | +0.19(+1.00%) |
Aug 23, 2002 | 19.25 | 19.53 | 19.21 | 19.27 | 592,694 | -0.02(-0.13%) |
Aug 22, 2002 | 18.84 | 19.44 | 18.65 | 19.30 | 433,921 | +0.51(+2.73%) |
Aug 21, 2002 | 18.43 | 18.96 | 18.21 | 18.79 | 488,978 | +0.45(+2.43%) |
Aug 20, 2002 | 18.54 | 18.77 | 18.15 | 18.34 | 942,411 | +0.44(+2.48%) |
Aug 16, 2002 | 18.27 | 18.27 | 17.74 | 17.90 | 51,748,872 | -0.38(-2.09%) |
Aug 15, 2002 | 19.14 | 19.27 | 18.08 | 18.28 | 759,073 | -0.77(-4.06%) |
Aug 14, 2002 | 18.39 | 19.21 | 17.98 | 19.05 | 1,001,587 | +0.74(+4.04%) |
Aug 13, 2002 | 17.66 | 18.48 | 17.57 | 18.31 | 1,864,775 | +0.65(+3.67%) |
Aug 12, 2002 | 18.14 | 18.14 | 17.20 | 17.66 | 1,281,937 | -1.68(-8.70%) |
Aug 07, 2002 | 19.95 | 20.17 | 18.80 | 19.35 | 497,570 | -0.58(-2.93%) |
Aug 06, 2002 | 19.70 | 20.24 | 19.01 | 19.93 | 702,869 | +0.53(+2.74%) |
Aug 05, 2002 | 19.78 | 19.78 | 19.03 | 19.40 | 535,814 | -0.58(-2.88%) |
Aug 02, 2002 | 20.65 | 20.75 | 19.65 | 19.98 | 380,463 | -0.70(-3.39%) |
Aug 01, 2002 | 21.09 | 21.09 | 20.37 | 20.68 | 268,803 | -0.32(-1.50%) |
Jul 31, 2002 | 21.28 | 21.49 | 20.61 | 20.99 | 299,060 | -0.30(-1.43%) |
Jul 30, 2002 | 20.80 | 21.75 | 20.78 | 21.30 | 597,620 | +0.49(+2.37%) |
Jul 29, 2002 | 20.00 | 21.26 | 20.00 | 20.80 | 421,596 | +0.97(+4.90%) |
Jul 26, 2002 | 19.90 | 19.90 | 19.47 | 19.83 | 323,132 | +0.04(+0.22%) |
Jul 25, 2002 | 19.66 | 20.46 | 19.17 | 19.79 | 618,691 | +0.14(+0.69%) |
Jul 24, 2002 | 18.36 | 20.10 | 17.68 | 19.65 | 933,570 | +1.39(+7.60%) |
Jul 23, 2002 | 19.15 | 19.35 | 18.26 | 18.26 | 444,216 | -0.77(-4.04%) |
Jul 22, 2002 | 19.68 | 20.46 | 19.02 | 19.03 | 638,769 | -0.68(-3.44%) |
Jul 19, 2002 | 19.94 | 20.41 | 19.52 | 19.71 | 749,562 | -0.00(-0.02%) |
Jul 17, 2002 | 19.28 | 19.96 | 19.25 | 19.71 | 1,345,925 | +0.10(+0.49%) |
Jul 12, 2002 | 19.21 | 20.27 | 19.13 | 19.62 | 815,721 | +0.68(+3.60%) |
Jul 11, 2002 | 19.30 | 19.80 | 18.04 | 18.94 | 1,303,542 | -0.44(-2.25%) |
Jul 10, 2002 | 20.27 | 20.51 | 19.00 | 19.37 | 930,776 | -0.81(-4.03%) |
Jul 09, 2002 | 21.62 | 21.81 | 20.07 | 20.18 | 668,207 | -1.44(-6.64%) |
Jul 08, 2002 | 22.03 | 22.72 | 22.39 | 21.62 | 701,907 | -0.41(-1.84%) |
Jul 05, 2002 | 20.90 | 22.14 | 20.90 | 22.03 | 324,179 | +1.32(+6.38%) |
Jul 04, 2002 | 20.36 | 20.82 | 19.83 | 20.71 | 1,169,570 | +0.00(+0.00%) |
Jul 03, 2002 | 20.36 | 20.82 | 19.83 | 20.71 | 1,169,570 | -0.10(-0.47%) |
Jul 02, 2002 | 21.48 | 21.55 | 19.64 | 20.80 | 1,466,149 | -0.81(-3.74%) |