Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.50 | 19.60 | 19.45 | 19.60 | 210,000 | +0.00(+0.00%) |
Sep 27, 2002 | 19.50 | 19.60 | 19.40 | 19.60 | 30,000 | +0.10(+0.51%) |
Sep 26, 2002 | 19.48 | 19.50 | 19.41 | 19.50 | 6,800 | +0.00(+0.00%) |
Sep 25, 2002 | 19.33 | 19.50 | 19.33 | 19.50 | 3,000 | +0.17(+0.88%) |
Sep 24, 2002 | 19.40 | 19.45 | 19.33 | 19.33 | 100,000 | -0.42(-2.13%) |
Sep 23, 2002 | 19.75 | 19.75 | 19.75 | 19.75 | 800 | +0.20(+1.02%) |
Sep 20, 2002 | 19.64 | 19.64 | 19.55 | 19.55 | 4,700 | +0.05(+0.26%) |
Sep 19, 2002 | 19.56 | 19.56 | 19.50 | 19.50 | 9,400 | -0.06(-0.31%) |
Sep 18, 2002 | 19.80 | 19.90 | 19.55 | 19.56 | 4,500 | -0.39(-1.95%) |
Sep 17, 2002 | 20.05 | 20.05 | 19.95 | 19.95 | 1,200 | -0.09(-0.45%) |
Sep 16, 2002 | 20.03 | 20.04 | 19.90 | 20.04 | 900 | -0.04(-0.20%) |
Sep 13, 2002 | 20.01 | 20.15 | 19.98 | 20.08 | 3,000 | +0.08(+0.40%) |
Sep 12, 2002 | 19.83 | 20.00 | 19.83 | 20.00 | 3,400 | +0.25(+1.27%) |
Sep 11, 2002 | 19.66 | 19.75 | 19.65 | 19.75 | 1,400 | +0.15(+0.77%) |
Sep 10, 2002 | 19.65 | 19.86 | 19.60 | 19.60 | 2,300 | -0.03(-0.15%) |
Sep 09, 2002 | 19.58 | 19.64 | 19.58 | 19.63 | 1,000 | -0.07(-0.36%) |
Sep 06, 2002 | 19.50 | 19.70 | 19.42 | 19.70 | 3,100 | +0.06(+0.31%) |
Sep 05, 2002 | 20.10 | 20.10 | 19.64 | 19.64 | 460,000 | -0.46(-2.29%) |
Sep 04, 2002 | 20.05 | 20.25 | 20.03 | 20.10 | 2,700 | +0.05(+0.25%) |
Sep 03, 2002 | 19.90 | 20.05 | 19.90 | 20.05 | 4,700 | +0.25(+1.26%) |
Aug 30, 2002 | 19.50 | 19.80 | 19.50 | 19.80 | 1,800 | +0.35(+1.80%) |
Aug 29, 2002 | 19.22 | 19.45 | 19.22 | 19.45 | 4,800 | +0.24(+1.25%) |
Aug 28, 2002 | 19.30 | 19.30 | 19.21 | 19.21 | 3,400 | -0.15(-0.77%) |
Aug 27, 2002 | 19.46 | 19.55 | 19.36 | 19.36 | 4,500 | -0.13(-0.67%) |
Aug 26, 2002 | 19.60 | 19.60 | 19.41 | 19.49 | 2,000 | -0.21(-1.07%) |
Aug 23, 2002 | 19.70 | 19.71 | 19.70 | 19.70 | 1,500 | +0.05(+0.25%) |
Aug 22, 2002 | 19.45 | 19.80 | 19.45 | 19.65 | 7,400 | +0.20(+1.03%) |
Aug 21, 2002 | 19.57 | 19.60 | 19.36 | 19.45 | 7,800 | -0.10(-0.51%) |
Aug 20, 2002 | 19.55 | 19.57 | 19.36 | 19.55 | 1,800 | +0.20(+1.03%) |
Aug 16, 2002 | 18.75 | 19.35 | 18.75 | 19.35 | 4,400 | +0.65(+3.48%) |
Aug 15, 2002 | 18.50 | 18.85 | 18.50 | 18.70 | 4,200 | +0.30(+1.63%) |
Aug 14, 2002 | 18.80 | 18.85 | 18.40 | 18.40 | 8,400 | -0.65(-3.41%) |
Aug 13, 2002 | 19.19 | 19.19 | 18.85 | 19.05 | 7,100 | -1.30(-6.39%) |
Aug 12, 2002 | 19.75 | 20.35 | 19.75 | 20.35 | 27,300 | +1.10(+5.71%) |
Aug 07, 2002 | 19.35 | 19.35 | 19.20 | 19.25 | 6,900 | +0.03(+0.16%) |
Aug 06, 2002 | 19.12 | 19.22 | 18.92 | 19.22 | 2,200 | +0.32(+1.69%) |
Aug 05, 2002 | 19.00 | 19.00 | 18.80 | 18.90 | 3,300 | -0.10(-0.53%) |
Aug 02, 2002 | 18.90 | 19.00 | 18.75 | 19.00 | 3,100 | +0.15(+0.80%) |
Aug 01, 2002 | 18.65 | 18.85 | 18.50 | 18.85 | 1,900 | +0.30(+1.62%) |
Jul 31, 2002 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 18.50 | 18.67 | 18.50 | 18.55 | 4,200 | +0.16(+0.87%) |
Jul 29, 2002 | 18.09 | 18.39 | 18.09 | 18.39 | 7,000 | +0.34(+1.88%) |
Jul 26, 2002 | 17.93 | 18.05 | 17.78 | 18.05 | 2,300 | +0.00(+0.00%) |
Jul 25, 2002 | 18.10 | 18.10 | 17.65 | 18.05 | 12,200 | -0.15(-0.82%) |
Jul 24, 2002 | 18.95 | 18.95 | 18.20 | 18.20 | 4,500 | -0.78(-4.11%) |
Jul 23, 2002 | 19.12 | 19.12 | 18.85 | 18.98 | 5,500 | -0.27(-1.40%) |
Jul 22, 2002 | 19.00 | 19.25 | 19.00 | 19.25 | 2,700 | +0.15(+0.79%) |
Jul 19, 2002 | 18.96 | 19.10 | 18.96 | 19.10 | 1,600 | +0.10(+0.53%) |
Jul 17, 2002 | 18.90 | 19.10 | 18.90 | 19.00 | 5,100 | -0.40(-2.06%) |
Jul 12, 2002 | 19.51 | 19.52 | 19.40 | 19.40 | 2,500 | -0.25(-1.27%) |
Jul 11, 2002 | 19.80 | 19.80 | 19.50 | 19.65 | 2,300 | -0.05(-0.25%) |
Jul 10, 2002 | 19.84 | 19.84 | 19.68 | 19.70 | 3,000 | -0.04(-0.20%) |
Jul 09, 2002 | 19.73 | 19.74 | 19.73 | 19.74 | 500 | +0.01(+0.05%) |
Jul 08, 2002 | 19.70 | 19.73 | 19.70 | 19.73 | 400 | +0.03(+0.15%) |
Jul 05, 2002 | 19.60 | 19.70 | 19.60 | 19.70 | 800 | +0.10(+0.51%) |
Jul 04, 2002 | 20.10 | 20.10 | 19.60 | 19.60 | 3,200 | +0.00(+0.00%) |
Jul 03, 2002 | 20.10 | 20.10 | 19.60 | 19.60 | 3,200 | -0.60(-2.97%) |
Jul 02, 2002 | 20.10 | 20.25 | 20.10 | 20.20 | 2,800 | +0.18(+0.90%) |