Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.88 | 17.31 | 16.83 | 16.92 | 3,664 | -0.13(-0.74%) |
Sep 27, 2002 | 17.81 | 17.81 | 17.05 | 17.05 | 3,310 | -0.63(-3.59%) |
Sep 26, 2002 | 17.30 | 17.89 | 17.30 | 17.68 | 12,649 | +0.63(+3.72%) |
Sep 25, 2002 | 18.43 | 18.43 | 16.92 | 17.05 | 42,794 | -1.41(-7.62%) |
Sep 24, 2002 | 19.41 | 19.41 | 18.45 | 18.45 | 9,575 | -0.42(-2.24%) |
Sep 23, 2002 | 19.37 | 19.54 | 18.61 | 18.87 | 29,554 | -0.69(-3.50%) |
Sep 20, 2002 | 20.59 | 20.67 | 19.37 | 19.56 | 16,313 | +0.39(+2.03%) |
Sep 19, 2002 | 19.58 | 19.88 | 19.17 | 19.17 | 20,214 | -1.00(-4.95%) |
Sep 18, 2002 | 20.22 | 20.22 | 19.67 | 20.17 | 3,191 | -0.14(-0.67%) |
Sep 17, 2002 | 20.39 | 20.39 | 20.24 | 20.30 | 4,255 | -0.13(-0.62%) |
Sep 16, 2002 | 20.30 | 20.56 | 20.22 | 20.43 | 9,457 | -0.10(-0.49%) |
Sep 13, 2002 | 20.30 | 20.53 | 20.30 | 20.53 | 1,655 | +0.03(+0.17%) |
Sep 12, 2002 | 20.36 | 20.50 | 20.30 | 20.50 | 2,718 | +0.14(+0.66%) |
Sep 11, 2002 | 20.24 | 20.36 | 20.23 | 20.36 | 6,856 | +0.10(+0.50%) |
Sep 10, 2002 | 19.55 | 20.28 | 19.55 | 20.26 | 11,939 | +0.72(+3.68%) |
Sep 09, 2002 | 20.01 | 20.09 | 19.54 | 19.54 | 24,470 | -0.18(-0.90%) |
Sep 06, 2002 | 21.02 | 21.43 | 19.54 | 19.72 | 39,719 | -1.59(-7.46%) |
Sep 05, 2002 | 21.08 | 22.48 | 20.85 | 21.31 | 16,550 | +0.41(+1.98%) |
Sep 04, 2002 | 20.98 | 20.98 | 19.75 | 20.89 | 10,284 | -0.04(-0.20%) |
Sep 03, 2002 | 21.77 | 21.88 | 20.31 | 20.94 | 21,042 | -0.85(-3.88%) |
Aug 30, 2002 | 21.96 | 22.41 | 21.49 | 21.78 | 22,626 | -0.29(-1.30%) |
Aug 29, 2002 | 23.35 | 23.47 | 21.87 | 22.07 | 24,825 | -1.32(-5.64%) |
Aug 28, 2002 | 24.13 | 24.13 | 23.39 | 23.39 | 21,869 | -0.52(-2.19%) |
Aug 27, 2002 | 25.11 | 25.12 | 23.91 | 23.91 | 5,910 | -0.83(-3.35%) |
Aug 26, 2002 | 24.84 | 24.88 | 24.40 | 24.74 | 3,310 | -0.04(-0.17%) |
Aug 23, 2002 | 25.25 | 25.25 | 24.79 | 24.79 | 4,019 | -0.50(-1.97%) |
Aug 22, 2002 | 25.38 | 25.38 | 24.99 | 25.28 | 1,891 | +0.12(+0.47%) |
Aug 21, 2002 | 24.82 | 25.40 | 24.73 | 25.17 | 2,482 | +0.34(+1.36%) |
Aug 20, 2002 | 25.71 | 25.71 | 24.83 | 24.83 | 13,462 | -0.84(-3.26%) |
Aug 16, 2002 | 25.66 | 25.67 | 25.66 | 25.66 | 5,201 | -0.04(-0.16%) |
Aug 15, 2002 | 25.64 | 25.80 | 25.47 | 25.71 | 11,348 | +0.08(+0.30%) |
Aug 14, 2002 | 25.98 | 26.22 | 25.59 | 25.63 | 6,147 | -0.38(-1.46%) |
Aug 13, 2002 | 27.02 | 27.07 | 26.01 | 26.01 | 4,137 | -1.18(-4.32%) |
Aug 12, 2002 | 27.48 | 27.49 | 27.19 | 27.19 | 2,009 | -1.37(-4.80%) |
Aug 07, 2002 | 28.55 | 28.97 | 28.55 | 28.56 | 1,834 | -0.37(-1.28%) |
Aug 06, 2002 | 28.34 | 28.96 | 27.91 | 28.93 | 8,275 | +0.59(+2.09%) |
Aug 05, 2002 | 28.05 | 28.34 | 27.75 | 28.34 | 6,253 | +0.21(+0.75%) |
Aug 02, 2002 | 28.49 | 28.49 | 28.13 | 28.13 | 3,741 | -0.27(-0.95%) |
Aug 01, 2002 | 29.01 | 29.01 | 28.40 | 28.40 | 4,255 | -0.62(-2.13%) |
Jul 31, 2002 | 28.90 | 29.10 | 28.52 | 29.01 | 15,604 | +0.12(+0.41%) |
Jul 30, 2002 | 29.98 | 30.19 | 28.90 | 28.90 | 18,323 | -1.05(-3.50%) |
Jul 29, 2002 | 26.65 | 29.95 | 26.65 | 29.95 | 11,939 | +3.30(+12.38%) |
Jul 26, 2002 | 25.83 | 26.65 | 25.83 | 26.65 | 5,319 | +0.51(+1.94%) |
Jul 25, 2002 | 25.04 | 26.29 | 24.87 | 26.14 | 22,224 | +1.82(+7.48%) |
Jul 24, 2002 | 24.40 | 24.53 | 23.90 | 24.32 | 24,588 | +0.25(+1.05%) |
Jul 23, 2002 | 24.53 | 24.53 | 24.07 | 24.07 | 5,556 | -0.34(-1.39%) |
Jul 22, 2002 | 24.79 | 24.97 | 24.33 | 24.40 | 30,026 | -0.61(-2.44%) |
Jul 19, 2002 | 26.18 | 26.21 | 24.95 | 25.01 | 7,802 | -2.22(-8.14%) |
Jul 17, 2002 | 27.37 | 28.08 | 27.23 | 27.23 | 1,536 | -0.18(-0.65%) |
Jul 12, 2002 | 28.96 | 28.96 | 27.41 | 27.41 | 7,920 | -0.41(-1.46%) |
Jul 11, 2002 | 28.75 | 28.75 | 27.81 | 27.81 | 6,738 | -0.74(-2.58%) |
Jul 10, 2002 | 31.09 | 31.09 | 28.51 | 28.55 | 37,592 | -2.54(-8.16%) |
Jul 09, 2002 | 31.13 | 31.13 | 31.09 | 31.09 | 10,284 | -0.04(-0.14%) |
Jul 08, 2002 | 31.16 | 31.16 | 31.13 | 31.13 | 8,511 | -0.03(-0.08%) |
Jul 05, 2002 | 30.97 | 31.34 | 30.97 | 31.16 | 3,901 | +0.11(+0.36%) |
Jul 04, 2002 | 31.30 | 31.59 | 31.04 | 31.04 | 3,191 | +0.00(+0.00%) |
Jul 03, 2002 | 31.30 | 31.59 | 31.04 | 31.04 | 3,191 | -0.17(-0.54%) |
Jul 02, 2002 | 32.36 | 32.36 | 31.21 | 31.21 | 3,073 | -1.00(-3.10%) |