Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.09 | 19.11 | 18.93 | 19.00 | 606,318 | -0.09(-0.47%) |
Sep 27, 2002 | 19.47 | 19.47 | 19.09 | 19.09 | 463,092 | -0.39(-1.99%) |
Sep 26, 2002 | 18.90 | 19.47 | 18.90 | 19.47 | 194,774 | +0.60(+3.15%) |
Sep 25, 2002 | 19.10 | 19.12 | 18.84 | 18.88 | 421,283 | -0.13(-0.69%) |
Sep 24, 2002 | 19.10 | 19.10 | 18.91 | 19.01 | 671,635 | -0.12(-0.62%) |
Sep 23, 2002 | 19.06 | 19.21 | 19.06 | 19.13 | 209,382 | +0.04(+0.22%) |
Sep 20, 2002 | 19.06 | 19.18 | 18.97 | 19.09 | 155,315 | +0.10(+0.53%) |
Sep 19, 2002 | 18.84 | 19.08 | 18.76 | 18.99 | 553,595 | +0.09(+0.47%) |
Sep 18, 2002 | 19.00 | 19.00 | 18.76 | 18.90 | 230,874 | -0.11(-0.56%) |
Sep 17, 2002 | 18.97 | 19.12 | 18.97 | 19.00 | 414,063 | -0.05(-0.25%) |
Sep 16, 2002 | 19.00 | 19.09 | 18.93 | 19.05 | 148,935 | +0.02(+0.09%) |
Sep 13, 2002 | 18.93 | 19.08 | 18.82 | 19.03 | 1,061,015 | +0.11(+0.60%) |
Sep 12, 2002 | 19.06 | 19.06 | 18.89 | 18.92 | 1,061,015 | -0.16(-0.84%) |
Sep 11, 2002 | 18.86 | 19.18 | 18.86 | 19.08 | 547,886 | -0.11(-0.56%) |
Sep 10, 2002 | 19.47 | 19.47 | 19.06 | 19.19 | 1,169,988 | -0.24(-1.23%) |
Sep 09, 2002 | 19.15 | 19.47 | 19.15 | 19.43 | 719,657 | +0.23(+1.21%) |
Sep 06, 2002 | 19.19 | 19.24 | 19.06 | 19.19 | 357,645 | +0.10(+0.50%) |
Sep 05, 2002 | 19.06 | 19.24 | 19.06 | 19.10 | 457,215 | -0.11(-0.56%) |
Sep 04, 2002 | 19.06 | 19.36 | 19.00 | 19.21 | 927,864 | +0.24(+1.26%) |
Sep 03, 2002 | 19.00 | 19.30 | 18.97 | 18.97 | 1,048,086 | -0.03(-0.16%) |
Aug 30, 2002 | 19.09 | 19.36 | 19.00 | 19.00 | 813,182 | -0.10(-0.50%) |
Aug 29, 2002 | 19.08 | 19.20 | 19.02 | 19.09 | 469,976 | +0.01(+0.03%) |
Aug 28, 2002 | 18.96 | 19.34 | 18.96 | 19.09 | 664,079 | -0.02(-0.09%) |
Aug 27, 2002 | 19.18 | 19.18 | 18.82 | 19.11 | 514,976 | +0.02(+0.09%) |
Aug 26, 2002 | 18.91 | 19.12 | 18.91 | 19.09 | 396,768 | +0.09(+0.47%) |
Aug 23, 2002 | 18.74 | 19.18 | 18.74 | 19.00 | 656,019 | +0.27(+1.43%) |
Aug 22, 2002 | 19.03 | 19.06 | 18.73 | 18.73 | 711,429 | -0.30(-1.57%) |
Aug 21, 2002 | 18.77 | 19.08 | 18.76 | 19.03 | 29,014,644 | +0.24(+1.27%) |
Aug 20, 2002 | 18.83 | 18.91 | 18.65 | 18.79 | 246,993 | -0.26(-1.38%) |
Aug 16, 2002 | 18.61 | 19.08 | 18.61 | 19.05 | 878,498 | +0.32(+1.72%) |
Aug 15, 2002 | 18.97 | 19.02 | 18.72 | 18.73 | 357,645 | -0.15(-0.79%) |
Aug 14, 2002 | 18.65 | 18.88 | 18.55 | 18.88 | 342,534 | +0.24(+1.28%) |
Aug 13, 2002 | 18.85 | 18.99 | 18.58 | 18.64 | 456,376 | -0.36(-1.88%) |
Aug 12, 2002 | 18.84 | 19.00 | 18.59 | 19.00 | 598,091 | -2.13(-10.09%) |
Aug 07, 2002 | 21.23 | 21.32 | 21.12 | 21.13 | 892,099 | -0.10(-0.45%) |
Aug 06, 2002 | 21.62 | 21.67 | 21.19 | 21.23 | 669,284 | -0.40(-1.85%) |
Aug 05, 2002 | 21.64 | 21.72 | 21.44 | 21.62 | 129,793 | +0.05(+0.22%) |
Aug 02, 2002 | 22.18 | 22.27 | 21.58 | 21.58 | 224,997 | -0.70(-3.15%) |
Aug 01, 2002 | 22.57 | 22.57 | 22.05 | 22.28 | 406,675 | -0.20(-0.90%) |
Jul 31, 2002 | 22.06 | 22.48 | 21.67 | 22.48 | 509,267 | +0.27(+1.23%) |
Jul 30, 2002 | 21.95 | 22.39 | 21.79 | 22.21 | 683,892 | +0.31(+1.41%) |
Jul 29, 2002 | 20.84 | 21.96 | 20.84 | 21.90 | 379,306 | +1.17(+5.63%) |
Jul 26, 2002 | 20.25 | 20.99 | 20.25 | 20.73 | 642,251 | +0.60(+2.96%) |
Jul 25, 2002 | 19.55 | 20.39 | 19.33 | 20.14 | 623,781 | +0.58(+2.98%) |
Jul 24, 2002 | 19.24 | 19.98 | 18.98 | 19.55 | 742,324 | +0.23(+1.20%) |
Jul 23, 2002 | 19.56 | 19.94 | 19.27 | 19.32 | 454,697 | -0.33(-1.70%) |
Jul 22, 2002 | 20.15 | 20.37 | 19.06 | 19.65 | 623,109 | -0.35(-1.76%) |
Jul 19, 2002 | 19.84 | 20.20 | 19.71 | 20.00 | 443,615 | -0.66(-3.20%) |
Jul 17, 2002 | 20.73 | 20.90 | 20.43 | 20.67 | 338,672 | -0.09(-0.43%) |
Jul 12, 2002 | 20.83 | 21.14 | 20.71 | 20.76 | 316,508 | -0.07(-0.34%) |
Jul 11, 2002 | 21.17 | 21.32 | 20.68 | 20.83 | 520,349 | -0.41(-1.91%) |
Jul 10, 2002 | 21.44 | 21.50 | 21.17 | 21.23 | 426,992 | -0.20(-0.92%) |
Jul 09, 2002 | 21.61 | 21.61 | 21.43 | 21.43 | 689,937 | -0.18(-0.85%) |
Jul 08, 2002 | 21.73 | 21.73 | 21.61 | 21.61 | 620,591 | -0.11(-0.52%) |
Jul 05, 2002 | 21.74 | 21.90 | 21.52 | 21.73 | 168,916 | +0.06(+0.28%) |
Jul 04, 2002 | 21.69 | 21.78 | 21.49 | 21.67 | 371,414 | +0.00(+0.00%) |
Jul 03, 2002 | 21.69 | 21.78 | 21.49 | 21.67 | 371,414 | -0.08(-0.38%) |
Jul 02, 2002 | 22.04 | 22.04 | 21.74 | 21.75 | 273,355 | -0.26(-1.16%) |