Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.44 | 19.44 | 19.03 | 19.17 | 2,219,081 | -0.47(-2.37%) |
Sep 27, 2002 | 20.11 | 20.14 | 19.58 | 19.63 | 1,587,790 | -0.48(-2.38%) |
Sep 26, 2002 | 19.58 | 20.11 | 19.54 | 20.11 | 2,314,936 | +0.65(+3.33%) |
Sep 25, 2002 | 19.50 | 19.54 | 19.21 | 19.46 | 1,847,090 | +0.06(+0.30%) |
Sep 24, 2002 | 19.79 | 19.95 | 19.39 | 19.40 | 1,616,775 | -0.50(-2.53%) |
Sep 23, 2002 | 19.98 | 20.14 | 19.75 | 19.91 | 1,120,064 | -0.08(-0.40%) |
Sep 20, 2002 | 19.96 | 20.29 | 19.93 | 19.98 | 1,731,631 | -0.10(-0.50%) |
Sep 19, 2002 | 20.37 | 20.52 | 20.07 | 20.08 | 1,222,653 | -0.47(-2.29%) |
Sep 18, 2002 | 20.67 | 20.83 | 20.51 | 20.55 | 1,476,902 | -0.13(-0.64%) |
Sep 17, 2002 | 20.96 | 20.99 | 20.63 | 20.69 | 1,400,050 | -0.17(-0.80%) |
Sep 16, 2002 | 20.83 | 20.92 | 20.69 | 20.85 | 1,069,792 | +0.06(+0.30%) |
Sep 13, 2002 | 20.66 | 20.83 | 20.63 | 20.79 | 1,007,011 | +0.05(+0.26%) |
Sep 12, 2002 | 20.83 | 20.87 | 20.64 | 20.74 | 805,200 | -0.18(-0.85%) |
Sep 11, 2002 | 21.08 | 21.09 | 20.88 | 20.92 | 1,303,955 | -0.12(-0.55%) |
Sep 10, 2002 | 21.20 | 21.20 | 20.93 | 21.03 | 2,244,338 | -0.05(-0.24%) |
Sep 09, 2002 | 20.79 | 21.18 | 20.77 | 21.08 | 915,126 | +0.30(+1.42%) |
Sep 06, 2002 | 20.89 | 20.94 | 20.57 | 20.79 | 1,551,709 | -0.05(-0.22%) |
Sep 05, 2002 | 20.45 | 20.94 | 20.44 | 20.83 | 1,696,393 | +0.31(+1.52%) |
Sep 04, 2002 | 20.04 | 20.70 | 20.03 | 20.52 | 1,797,779 | +0.52(+2.62%) |
Sep 03, 2002 | 20.27 | 20.33 | 19.98 | 20.00 | 2,114,327 | -0.27(-1.31%) |
Aug 30, 2002 | 20.18 | 20.58 | 20.14 | 20.26 | 1,064,139 | +0.11(+0.54%) |
Aug 29, 2002 | 19.87 | 20.32 | 19.84 | 20.15 | 1,558,204 | +0.05(+0.27%) |
Aug 28, 2002 | 19.85 | 20.16 | 19.81 | 20.10 | 1,347,613 | +0.28(+1.43%) |
Aug 27, 2002 | 19.74 | 19.98 | 19.54 | 19.82 | 1,564,939 | +0.18(+0.93%) |
Aug 26, 2002 | 19.75 | 19.79 | 19.45 | 19.64 | 833,102 | -0.11(-0.57%) |
Aug 23, 2002 | 20.06 | 20.08 | 19.71 | 19.75 | 650,294 | -0.32(-1.62%) |
Aug 22, 2002 | 20.16 | 20.17 | 19.83 | 20.07 | 923,304 | -0.01(-0.04%) |
Aug 21, 2002 | 20.08 | 20.17 | 19.89 | 20.08 | 911,518 | +0.06(+0.31%) |
Aug 20, 2002 | 20.03 | 20.21 | 19.86 | 20.02 | 1,620,623 | -0.04(-0.19%) |
Aug 16, 2002 | 19.91 | 20.20 | 19.52 | 20.06 | 1,591,398 | -0.08(-0.41%) |
Aug 15, 2002 | 20.11 | 20.42 | 19.93 | 20.14 | 1,275,933 | +0.05(+0.23%) |
Aug 14, 2002 | 19.50 | 20.11 | 19.37 | 20.09 | 981,394 | +0.66(+3.38%) |
Aug 13, 2002 | 19.69 | 19.76 | 19.40 | 19.44 | 1,458,140 | -0.25(-1.27%) |
Aug 12, 2002 | 19.75 | 19.85 | 19.58 | 19.69 | 72,161 | +0.67(+3.54%) |
Aug 07, 2002 | 18.77 | 19.03 | 18.58 | 19.01 | 1,098,055 | +0.39(+2.08%) |
Aug 06, 2002 | 18.40 | 18.79 | 18.40 | 18.62 | 2,304,593 | +0.33(+1.79%) |
Aug 05, 2002 | 18.83 | 18.83 | 18.19 | 18.30 | 1,550,988 | -0.40(-2.13%) |
Aug 02, 2002 | 18.70 | 18.98 | 18.57 | 18.70 | 3,276,125 | +0.04(+0.22%) |
Aug 01, 2002 | 19.25 | 19.53 | 18.65 | 18.65 | 3,722,323 | -0.58(-3.00%) |
Jul 31, 2002 | 19.25 | 19.46 | 18.96 | 19.23 | 2,484,274 | -0.35(-1.76%) |
Jul 30, 2002 | 19.88 | 19.91 | 19.34 | 19.58 | 1,900,369 | -0.31(-1.55%) |
Jul 29, 2002 | 19.64 | 20.18 | 19.50 | 19.88 | 1,702,526 | +0.47(+2.42%) |
Jul 26, 2002 | 19.54 | 19.56 | 19.29 | 19.41 | 1,115,494 | -0.11(-0.55%) |
Jul 25, 2002 | 19.35 | 19.90 | 19.14 | 19.52 | 1,911,193 | +0.19(+0.97%) |
Jul 24, 2002 | 18.47 | 19.52 | 18.40 | 19.34 | 1,857,794 | +0.71(+3.84%) |
Jul 23, 2002 | 18.78 | 19.21 | 18.55 | 18.62 | 2,138,020 | -0.06(-0.31%) |
Jul 22, 2002 | 18.34 | 19.14 | 18.34 | 18.68 | 2,467,317 | +0.50(+2.77%) |
Jul 19, 2002 | 18.62 | 18.80 | 18.08 | 18.18 | 1,873,068 | -0.76(-4.02%) |
Jul 17, 2002 | 19.54 | 19.58 | 18.90 | 18.94 | 1,634,695 | -0.98(-4.91%) |
Jul 12, 2002 | 20.47 | 20.47 | 19.56 | 19.91 | 2,422,576 | -0.52(-2.54%) |
Jul 11, 2002 | 20.50 | 20.58 | 20.29 | 20.43 | 2,268,392 | -0.16(-0.79%) |
Jul 10, 2002 | 20.93 | 20.94 | 20.55 | 20.60 | 1,254,765 | -0.26(-1.26%) |
Jul 09, 2002 | 21.31 | 21.48 | 20.79 | 20.86 | 900,212 | -0.37(-1.74%) |
Jul 08, 2002 | 21.37 | 21.55 | 21.10 | 21.23 | 1,000,276 | -0.25(-1.14%) |
Jul 05, 2002 | 20.81 | 21.47 | 20.51 | 21.47 | 657,750 | +0.58(+2.77%) |
Jul 04, 2002 | 21.08 | 21.32 | 20.51 | 20.89 | 1,557,121 | +0.00(+0.00%) |
Jul 03, 2002 | 21.08 | 21.32 | 20.51 | 20.89 | 1,557,121 | -0.10(-0.46%) |
Jul 02, 2002 | 21.58 | 21.58 | 20.93 | 20.99 | 1,591,398 | -0.67(-3.07%) |