Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.08 | 19.11 | 18.92 | 18.99 | 606,526 | -0.09(-0.47%) |
Sep 27, 2002 | 19.47 | 19.47 | 19.08 | 19.08 | 463,250 | -0.39(-1.99%) |
Sep 26, 2002 | 18.89 | 19.47 | 18.89 | 19.47 | 194,840 | +0.60(+3.15%) |
Sep 25, 2002 | 19.09 | 19.11 | 18.83 | 18.87 | 421,427 | -0.13(-0.69%) |
Sep 24, 2002 | 19.09 | 19.09 | 18.90 | 19.00 | 671,865 | -0.12(-0.62%) |
Sep 23, 2002 | 19.06 | 19.20 | 19.05 | 19.12 | 209,453 | +0.04(+0.22%) |
Sep 20, 2002 | 19.05 | 19.17 | 18.96 | 19.08 | 155,368 | +0.10(+0.53%) |
Sep 19, 2002 | 18.83 | 19.08 | 18.75 | 18.98 | 553,784 | +0.09(+0.47%) |
Sep 18, 2002 | 18.99 | 18.99 | 18.75 | 18.89 | 230,953 | -0.11(-0.56%) |
Sep 17, 2002 | 18.96 | 19.11 | 18.96 | 19.00 | 414,204 | -0.05(-0.25%) |
Sep 16, 2002 | 18.99 | 19.08 | 18.92 | 19.05 | 148,986 | +0.02(+0.09%) |
Sep 13, 2002 | 18.92 | 19.08 | 18.81 | 19.03 | 1,061,378 | +0.11(+0.60%) |
Sep 12, 2002 | 19.05 | 19.05 | 18.88 | 18.91 | 1,061,378 | -0.16(-0.84%) |
Sep 11, 2002 | 18.86 | 19.17 | 18.86 | 19.08 | 548,073 | -0.11(-0.56%) |
Sep 10, 2002 | 19.47 | 19.47 | 19.05 | 19.18 | 1,170,388 | -0.24(-1.23%) |
Sep 09, 2002 | 19.14 | 19.47 | 19.14 | 19.42 | 719,903 | +0.23(+1.21%) |
Sep 06, 2002 | 19.18 | 19.24 | 19.05 | 19.19 | 357,768 | +0.10(+0.50%) |
Sep 05, 2002 | 19.05 | 19.23 | 19.05 | 19.09 | 457,372 | -0.11(-0.56%) |
Sep 04, 2002 | 19.05 | 19.35 | 18.99 | 19.20 | 928,181 | +0.24(+1.26%) |
Sep 03, 2002 | 18.99 | 19.29 | 18.96 | 18.96 | 1,048,445 | -0.03(-0.16%) |
Aug 30, 2002 | 19.09 | 19.35 | 18.99 | 18.99 | 813,460 | -0.10(-0.50%) |
Aug 29, 2002 | 19.08 | 19.19 | 19.01 | 19.09 | 470,137 | +0.01(+0.03%) |
Aug 28, 2002 | 18.95 | 19.34 | 18.95 | 19.08 | 664,306 | -0.02(-0.09%) |
Aug 27, 2002 | 19.17 | 19.17 | 18.81 | 19.10 | 515,152 | +0.02(+0.09%) |
Aug 26, 2002 | 18.90 | 19.11 | 18.90 | 19.08 | 396,904 | +0.09(+0.47%) |
Aug 23, 2002 | 18.73 | 19.17 | 18.73 | 18.99 | 656,244 | +0.27(+1.43%) |
Aug 22, 2002 | 19.02 | 19.05 | 18.72 | 18.72 | 711,673 | -0.30(-1.57%) |
Aug 21, 2002 | 18.77 | 19.08 | 18.75 | 19.02 | 29,024,570 | +0.24(+1.27%) |
Aug 20, 2002 | 18.82 | 18.90 | 18.64 | 18.78 | 247,078 | -0.26(-1.38%) |
Aug 16, 2002 | 18.60 | 19.07 | 18.60 | 19.05 | 878,799 | +0.32(+1.72%) |
Aug 15, 2002 | 18.96 | 19.02 | 18.72 | 18.72 | 357,768 | -0.15(-0.79%) |
Aug 14, 2002 | 18.64 | 18.87 | 18.55 | 18.87 | 342,651 | +0.24(+1.28%) |
Aug 13, 2002 | 18.84 | 18.98 | 18.58 | 18.63 | 456,532 | -0.36(-1.88%) |
Aug 12, 2002 | 18.83 | 18.99 | 18.58 | 18.99 | 598,295 | -2.13(-10.09%) |
Aug 07, 2002 | 21.22 | 21.31 | 21.11 | 21.12 | 892,404 | -0.10(-0.45%) |
Aug 06, 2002 | 21.62 | 21.66 | 21.18 | 21.22 | 669,513 | -0.40(-1.85%) |
Aug 05, 2002 | 21.63 | 21.71 | 21.43 | 21.62 | 129,837 | +0.05(+0.22%) |
Aug 02, 2002 | 22.18 | 22.27 | 21.57 | 21.57 | 225,074 | -0.70(-3.15%) |
Aug 01, 2002 | 22.56 | 22.56 | 22.05 | 22.27 | 406,814 | -0.20(-0.90%) |
Jul 31, 2002 | 22.05 | 22.47 | 21.66 | 22.47 | 509,441 | +0.27(+1.23%) |
Jul 30, 2002 | 21.94 | 22.38 | 21.78 | 22.20 | 684,126 | +0.31(+1.41%) |
Jul 29, 2002 | 20.84 | 21.95 | 20.84 | 21.89 | 379,435 | +1.17(+5.63%) |
Jul 26, 2002 | 20.24 | 20.99 | 20.24 | 20.72 | 642,470 | +0.60(+2.96%) |
Jul 25, 2002 | 19.55 | 20.39 | 19.32 | 20.13 | 623,994 | +0.58(+2.98%) |
Jul 24, 2002 | 19.23 | 19.97 | 18.97 | 19.55 | 742,578 | +0.23(+1.20%) |
Jul 23, 2002 | 19.56 | 19.93 | 19.26 | 19.31 | 454,852 | -0.33(-1.70%) |
Jul 22, 2002 | 20.15 | 20.36 | 19.05 | 19.65 | 623,322 | -0.35(-1.76%) |
Jul 19, 2002 | 19.83 | 20.19 | 19.70 | 20.00 | 443,766 | -0.66(-3.20%) |
Jul 17, 2002 | 20.72 | 20.89 | 20.42 | 20.66 | 338,787 | -0.09(-0.43%) |
Jul 12, 2002 | 20.82 | 21.14 | 20.70 | 20.75 | 316,616 | -0.07(-0.34%) |
Jul 11, 2002 | 21.16 | 21.31 | 20.67 | 20.82 | 520,527 | -0.40(-1.91%) |
Jul 10, 2002 | 21.43 | 21.49 | 21.16 | 21.22 | 427,138 | -0.20(-0.92%) |
Jul 09, 2002 | 21.61 | 21.61 | 21.42 | 21.42 | 690,173 | -0.18(-0.85%) |
Jul 08, 2002 | 21.72 | 21.72 | 21.61 | 21.61 | 620,803 | -0.11(-0.52%) |
Jul 05, 2002 | 21.73 | 21.89 | 21.52 | 21.72 | 168,974 | +0.06(+0.27%) |
Jul 04, 2002 | 21.68 | 21.77 | 21.49 | 21.66 | 371,541 | +0.00(+0.00%) |
Jul 03, 2002 | 21.68 | 21.77 | 21.49 | 21.66 | 371,541 | -0.08(-0.38%) |
Jul 02, 2002 | 22.03 | 22.03 | 21.73 | 21.74 | 273,449 | -0.26(-1.16%) |