Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.65 | 17.10 | 16.56 | 16.93 | 961,679 | +0.18(+1.07%) |
Sep 27, 2002 | 16.98 | 17.06 | 16.65 | 16.75 | 500,800 | -0.25(-1.47%) |
Sep 26, 2002 | 16.85 | 17.10 | 16.85 | 17.00 | 308,500 | +0.01(+0.06%) |
Sep 25, 2002 | 17.05 | 17.20 | 16.85 | 16.99 | 670,500 | +0.13(+0.77%) |
Sep 24, 2002 | 16.81 | 17.02 | 16.68 | 16.86 | 305,877 | -0.04(-0.25%) |
Sep 23, 2002 | 16.71 | 17.17 | 16.40 | 16.90 | 658,099 | +0.02(+0.13%) |
Sep 20, 2002 | 16.98 | 17.23 | 16.74 | 16.88 | 827,400 | -0.31(-1.80%) |
Sep 19, 2002 | 17.90 | 17.95 | 16.87 | 17.19 | 1,492,289 | -0.78(-4.34%) |
Sep 18, 2002 | 17.55 | 18.50 | 17.50 | 17.97 | 1,696,333 | -2.14(-10.64%) |
Sep 17, 2002 | 20.77 | 21.19 | 19.88 | 20.11 | 524,440 | -0.65(-3.13%) |
Sep 16, 2002 | 21.10 | 21.28 | 20.64 | 20.76 | 282,840 | -0.58(-2.72%) |
Sep 13, 2002 | 21.70 | 21.70 | 20.92 | 21.34 | 292,436 | -0.25(-1.16%) |
Sep 12, 2002 | 21.80 | 21.81 | 21.50 | 21.59 | 485,100 | -0.26(-1.19%) |
Sep 11, 2002 | 22.19 | 22.30 | 21.75 | 21.85 | 181,105 | +0.09(+0.41%) |
Sep 10, 2002 | 22.50 | 22.50 | 21.65 | 21.76 | 253,129 | -0.64(-2.86%) |
Sep 09, 2002 | 22.16 | 22.48 | 21.96 | 22.40 | 330,300 | +0.32(+1.45%) |
Sep 06, 2002 | 21.93 | 22.61 | 21.78 | 22.08 | 329,000 | +0.37(+1.70%) |
Sep 05, 2002 | 22.50 | 22.63 | 21.65 | 21.71 | 374,200 | -0.79(-3.51%) |
Sep 04, 2002 | 21.84 | 22.53 | 21.65 | 22.50 | 253,600 | +0.73(+3.35%) |
Sep 03, 2002 | 22.58 | 22.58 | 21.63 | 21.77 | 367,200 | -0.89(-3.93%) |
Aug 30, 2002 | 22.50 | 23.08 | 22.49 | 22.66 | 296,000 | +0.00(+0.00%) |
Aug 29, 2002 | 22.30 | 22.71 | 21.91 | 22.66 | 294,600 | +0.38(+1.71%) |
Aug 28, 2002 | 22.63 | 22.63 | 22.07 | 22.28 | 273,933 | -0.18(-0.80%) |
Aug 27, 2002 | 22.65 | 22.96 | 22.40 | 22.46 | 330,000 | -0.02(-0.09%) |
Aug 26, 2002 | 21.90 | 22.65 | 21.90 | 22.48 | 527,135 | +0.44(+2.00%) |
Aug 23, 2002 | 22.56 | 22.64 | 21.82 | 22.04 | 239,350 | -0.59(-2.61%) |
Aug 22, 2002 | 22.59 | 22.80 | 22.26 | 22.63 | 281,600 | -0.12(-0.53%) |
Aug 21, 2002 | 22.19 | 22.77 | 22.02 | 22.75 | 285,962 | +0.58(+2.62%) |
Aug 20, 2002 | 22.40 | 22.40 | 22.00 | 22.17 | 261,173 | -0.32(-1.42%) |
Aug 16, 2002 | 23.00 | 23.00 | 22.31 | 22.49 | 393,839 | -0.46(-2.00%) |
Aug 15, 2002 | 23.34 | 23.35 | 22.39 | 22.95 | 49,220,000 | -0.16(-0.69%) |
Aug 14, 2002 | 21.86 | 23.11 | 21.86 | 23.11 | 399,300 | +1.23(+5.62%) |
Aug 13, 2002 | 22.40 | 22.74 | 21.63 | 21.88 | 350,720 | -0.52(-2.32%) |
Aug 12, 2002 | 22.91 | 22.91 | 21.87 | 22.40 | 206,669 | +0.72(+3.32%) |
Aug 07, 2002 | 21.34 | 21.86 | 21.20 | 21.68 | 49,850,000 | +0.43(+2.02%) |
Aug 06, 2002 | 20.10 | 21.52 | 20.05 | 21.25 | 667,800 | +1.19(+5.93%) |
Aug 05, 2002 | 20.66 | 20.67 | 20.01 | 20.06 | 516,633 | -0.64(-3.09%) |
Aug 02, 2002 | 21.01 | 21.35 | 20.52 | 20.70 | 511,951 | -0.41(-1.94%) |
Aug 01, 2002 | 21.87 | 21.87 | 21.10 | 21.11 | 468,300 | -0.51(-2.36%) |
Jul 31, 2002 | 21.43 | 21.81 | 21.03 | 21.62 | 581,400 | +0.19(+0.89%) |
Jul 30, 2002 | 21.46 | 21.68 | 20.80 | 21.43 | 642,900 | -0.06(-0.28%) |
Jul 29, 2002 | 20.49 | 21.70 | 20.25 | 21.49 | 511,272 | +1.01(+4.93%) |
Jul 26, 2002 | 21.38 | 21.38 | 20.10 | 20.48 | 527,800 | -0.53(-2.52%) |
Jul 25, 2002 | 20.39 | 21.58 | 19.56 | 21.01 | 1,044,600 | +0.66(+3.24%) |
Jul 24, 2002 | 19.16 | 20.55 | 18.61 | 20.35 | 1,282,900 | +1.19(+6.21%) |
Jul 23, 2002 | 19.77 | 20.17 | 19.15 | 19.16 | 1,203,930 | -0.69(-3.48%) |
Jul 22, 2002 | 21.49 | 21.50 | 19.55 | 19.85 | 1,148,241 | -1.34(-6.32%) |
Jul 19, 2002 | 23.55 | 23.56 | 21.15 | 21.19 | 1,635,400 | -3.61(-14.56%) |
Jul 17, 2002 | 24.50 | 25.42 | 23.81 | 24.80 | 383,600 | -0.09(-0.36%) |
Jul 12, 2002 | 25.01 | 25.19 | 24.49 | 24.89 | 201,500 | -0.07(-0.28%) |
Jul 11, 2002 | 25.15 | 25.31 | 24.21 | 24.96 | 154,600 | -0.13(-0.52%) |
Jul 10, 2002 | 26.03 | 26.70 | 24.99 | 25.09 | 307,300 | -0.91(-3.50%) |
Jul 09, 2002 | 27.01 | 27.01 | 26.00 | 26.00 | 330,000 | -1.01(-3.74%) |
Jul 08, 2002 | 26.36 | 27.03 | 26.11 | 27.01 | 327,900 | +0.79(+3.01%) |
Jul 05, 2002 | 25.25 | 26.36 | 25.01 | 26.22 | 65,600 | +1.02(+4.05%) |
Jul 04, 2002 | 25.37 | 25.59 | 24.58 | 25.20 | 207,300 | +0.00(+0.00%) |
Jul 03, 2002 | 25.37 | 25.59 | 24.58 | 25.20 | 205,400 | -0.31(-1.22%) |
Jul 02, 2002 | 26.33 | 26.66 | 25.38 | 25.51 | 135,400 | -0.72(-2.74%) |