Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.54 | 17.56 | 16.92 | 17.33 | 17,437 | -0.27(-1.55%) |
Sep 27, 2002 | 18.45 | 18.45 | 17.60 | 17.60 | 19,310 | -0.85(-4.63%) |
Sep 26, 2002 | 17.43 | 18.46 | 17.43 | 18.46 | 11,820 | +1.08(+6.19%) |
Sep 25, 2002 | 17.16 | 17.38 | 16.90 | 17.38 | 22,587 | +0.24(+1.40%) |
Sep 24, 2002 | 16.76 | 17.24 | 16.75 | 17.14 | 7,607 | +0.27(+1.62%) |
Sep 23, 2002 | 17.03 | 17.09 | 16.78 | 16.87 | 9,362 | -0.15(-0.90%) |
Sep 20, 2002 | 17.09 | 17.17 | 16.92 | 17.02 | 19,544 | +0.10(+0.61%) |
Sep 19, 2002 | 17.52 | 17.69 | 16.88 | 16.92 | 13,341 | -0.50(-2.85%) |
Sep 18, 2002 | 16.97 | 17.44 | 16.97 | 17.41 | 9,479 | +0.41(+2.41%) |
Sep 17, 2002 | 17.36 | 17.36 | 17.00 | 17.00 | 18,608 | -0.30(-1.73%) |
Sep 16, 2002 | 17.10 | 17.39 | 17.10 | 17.30 | 4,447 | +0.21(+1.20%) |
Sep 13, 2002 | 17.06 | 17.17 | 17.00 | 17.10 | 11,820 | +0.01(+0.05%) |
Sep 12, 2002 | 17.60 | 17.60 | 17.09 | 17.09 | 6,787 | -0.44(-2.49%) |
Sep 11, 2002 | 17.73 | 17.74 | 17.52 | 17.52 | 7,958 | +0.03(+0.15%) |
Sep 10, 2002 | 17.72 | 17.73 | 17.29 | 17.50 | 24,576 | -0.14(-0.78%) |
Sep 09, 2002 | 17.96 | 17.96 | 17.57 | 17.64 | 10,884 | -0.32(-1.81%) |
Sep 06, 2002 | 17.64 | 18.03 | 17.52 | 17.96 | 9,011 | +0.38(+2.14%) |
Sep 05, 2002 | 17.99 | 17.99 | 17.58 | 17.58 | 11,352 | -0.40(-2.23%) |
Sep 04, 2002 | 17.52 | 17.99 | 17.34 | 17.99 | 22,470 | +0.38(+2.19%) |
Sep 03, 2002 | 18.24 | 18.24 | 17.60 | 17.60 | 11,703 | -0.68(-3.74%) |
Aug 30, 2002 | 18.46 | 18.52 | 18.29 | 18.29 | 8,075 | -0.11(-0.60%) |
Aug 29, 2002 | 18.33 | 18.52 | 18.17 | 18.40 | 4,564 | +0.14(+0.75%) |
Aug 28, 2002 | 18.29 | 18.36 | 18.22 | 18.26 | 6,085 | +0.02(+0.09%) |
Aug 27, 2002 | 18.84 | 18.90 | 18.24 | 18.24 | 11,820 | -0.51(-2.73%) |
Aug 26, 2002 | 18.54 | 18.95 | 18.46 | 18.76 | 12,522 | +0.21(+1.15%) |
Aug 23, 2002 | 19.14 | 19.14 | 18.54 | 18.54 | 20,714 | -0.64(-3.34%) |
Aug 22, 2002 | 19.40 | 19.40 | 19.18 | 19.18 | 14,863 | -0.21(-1.10%) |
Aug 21, 2002 | 19.11 | 19.40 | 19.05 | 19.40 | 16,150 | +0.30(+1.57%) |
Aug 20, 2002 | 19.16 | 19.33 | 19.06 | 19.10 | 11,352 | +0.03(+0.18%) |
Aug 16, 2002 | 18.97 | 19.14 | 18.97 | 19.06 | 6,670 | +0.09(+0.50%) |
Aug 15, 2002 | 19.05 | 19.10 | 18.88 | 18.97 | 23,406 | -0.09(-0.45%) |
Aug 14, 2002 | 18.82 | 19.05 | 18.63 | 19.05 | 8,543 | +0.17(+0.91%) |
Aug 13, 2002 | 18.76 | 19.07 | 18.76 | 18.88 | 7,841 | +0.07(+0.36%) |
Aug 12, 2002 | 18.88 | 18.88 | 18.71 | 18.82 | 3,276 | +0.36(+1.94%) |
Aug 07, 2002 | 18.05 | 18.46 | 18.03 | 18.46 | 6,787 | +0.51(+2.86%) |
Aug 06, 2002 | 17.47 | 17.94 | 17.47 | 17.94 | 11,820 | +0.55(+3.14%) |
Aug 05, 2002 | 18.29 | 18.39 | 17.40 | 17.40 | 16,501 | -0.90(-4.90%) |
Aug 02, 2002 | 18.29 | 18.42 | 18.03 | 18.29 | 16,267 | +0.08(+0.42%) |
Aug 01, 2002 | 17.99 | 18.22 | 17.99 | 18.22 | 6,085 | +0.31(+1.72%) |
Jul 31, 2002 | 18.50 | 18.56 | 17.91 | 17.91 | 13,809 | -0.55(-2.96%) |
Jul 30, 2002 | 18.46 | 18.62 | 18.03 | 18.46 | 13,692 | +0.08(+0.42%) |
Jul 29, 2002 | 17.17 | 18.44 | 17.17 | 18.38 | 17,906 | +1.31(+7.66%) |
Jul 26, 2002 | 17.06 | 17.08 | 16.99 | 17.07 | 10,650 | +0.03(+0.15%) |
Jul 25, 2002 | 17.08 | 17.08 | 16.70 | 17.05 | 16,852 | -0.04(-0.25%) |
Jul 24, 2002 | 16.83 | 17.10 | 16.53 | 17.09 | 20,246 | +0.21(+1.21%) |
Jul 23, 2002 | 17.56 | 17.56 | 16.83 | 16.88 | 17,554 | -0.76(-4.31%) |
Jul 22, 2002 | 17.94 | 17.94 | 17.63 | 17.64 | 16,150 | -0.44(-2.46%) |
Jul 19, 2002 | 18.07 | 18.24 | 18.03 | 18.09 | 11,820 | -0.58(-3.11%) |
Jul 17, 2002 | 18.71 | 18.81 | 18.41 | 18.67 | 15,097 | -0.56(-2.89%) |
Jul 12, 2002 | 19.78 | 19.95 | 19.23 | 19.23 | 16,150 | -0.60(-3.02%) |
Jul 11, 2002 | 20.12 | 20.12 | 19.77 | 19.82 | 9,245 | -0.51(-2.52%) |
Jul 10, 2002 | 20.76 | 20.76 | 20.34 | 20.34 | 9,362 | -0.51(-2.46%) |
Jul 09, 2002 | 20.76 | 20.98 | 20.76 | 20.85 | 12,639 | +0.08(+0.37%) |
Jul 08, 2002 | 20.85 | 20.85 | 20.77 | 20.77 | 9,362 | -0.08(-0.37%) |
Jul 05, 2002 | 20.21 | 20.85 | 20.21 | 20.85 | 3,510 | +0.64(+3.17%) |
Jul 04, 2002 | 20.42 | 20.42 | 19.95 | 20.21 | 6,670 | +0.00(+0.00%) |
Jul 03, 2002 | 20.42 | 20.42 | 19.95 | 20.21 | 6,670 | -0.18(-0.88%) |
Jul 02, 2002 | 20.79 | 20.85 | 20.39 | 20.39 | 13,809 | -0.37(-1.77%) |