Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.93 | 19.12 | 18.56 | 19.08 | 2,095,902 | +0.03(+0.15%) |
Sep 27, 2002 | 19.10 | 19.21 | 18.93 | 19.05 | 1,726,191 | -0.06(-0.30%) |
Sep 26, 2002 | 18.82 | 19.17 | 18.75 | 19.10 | 2,343,771 | +0.36(+1.90%) |
Sep 25, 2002 | 18.47 | 18.92 | 18.36 | 18.75 | 2,209,378 | +0.41(+2.25%) |
Sep 24, 2002 | 18.31 | 18.51 | 18.12 | 18.34 | 2,332,789 | -0.12(-0.65%) |
Sep 23, 2002 | 18.56 | 18.72 | 18.35 | 18.46 | 2,091,370 | -0.29(-1.56%) |
Sep 20, 2002 | 18.43 | 18.94 | 18.42 | 18.75 | 2,484,439 | +0.32(+1.74%) |
Sep 19, 2002 | 18.68 | 18.85 | 18.43 | 18.43 | 1,210,756 | -0.54(-2.84%) |
Sep 18, 2002 | 18.59 | 19.08 | 18.44 | 18.97 | 1,912,702 | +0.31(+1.66%) |
Sep 17, 2002 | 19.25 | 19.25 | 18.64 | 18.66 | 1,456,533 | -0.36(-1.90%) |
Sep 16, 2002 | 18.70 | 19.09 | 18.60 | 19.02 | 1,146,087 | +0.32(+1.72%) |
Sep 13, 2002 | 18.47 | 18.85 | 18.40 | 18.70 | 1,710,677 | +0.18(+0.99%) |
Sep 12, 2002 | 18.87 | 18.93 | 18.47 | 18.51 | 1,679,824 | -0.50(-2.65%) |
Sep 11, 2002 | 19.13 | 19.45 | 18.91 | 19.02 | 996,006 | +0.02(+0.09%) |
Sep 10, 2002 | 18.96 | 19.13 | 18.82 | 19.00 | 1,585,871 | +0.09(+0.49%) |
Sep 09, 2002 | 18.59 | 19.21 | 18.59 | 18.91 | 2,850,141 | +0.47(+2.55%) |
Sep 06, 2002 | 18.60 | 18.74 | 18.36 | 18.44 | 2,089,627 | -0.05(-0.28%) |
Sep 05, 2002 | 18.11 | 18.54 | 18.07 | 18.49 | 2,597,566 | +0.09(+0.50%) |
Sep 04, 2002 | 18.14 | 18.50 | 18.09 | 18.40 | 2,115,774 | +0.26(+1.46%) |
Sep 03, 2002 | 18.28 | 18.30 | 18.04 | 18.13 | 2,981,745 | -0.32(-1.71%) |
Aug 30, 2002 | 18.50 | 18.80 | 18.45 | 18.45 | 1,093,446 | -0.12(-0.65%) |
Aug 29, 2002 | 18.73 | 18.74 | 18.40 | 18.57 | 2,054,068 | -0.35(-1.85%) |
Aug 28, 2002 | 18.87 | 18.99 | 18.73 | 18.92 | 1,590,752 | -0.01(-0.06%) |
Aug 27, 2002 | 19.05 | 19.07 | 18.82 | 18.93 | 1,979,463 | -0.03(-0.18%) |
Aug 26, 2002 | 19.07 | 19.13 | 18.87 | 18.97 | 1,668,494 | -0.02(-0.12%) |
Aug 23, 2002 | 18.94 | 19.28 | 18.93 | 18.99 | 122,016 | +0.01(+0.06%) |
Aug 22, 2002 | 19.05 | 19.22 | 18.87 | 18.98 | 2,252,607 | +0.01(+0.06%) |
Aug 21, 2002 | 19.13 | 19.20 | 18.56 | 18.97 | 6,093,003 | -0.21(-1.11%) |
Aug 20, 2002 | 19.39 | 19.50 | 19.18 | 19.18 | 2,491,934 | -0.39(-1.99%) |
Aug 16, 2002 | 19.71 | 19.86 | 19.53 | 19.57 | 1,603,477 | -0.24(-1.19%) |
Aug 15, 2002 | 20.08 | 20.08 | 19.62 | 19.80 | 1,781,098 | -0.20(-1.00%) |
Aug 14, 2002 | 19.76 | 20.07 | 19.54 | 20.00 | 2,424,128 | +0.14(+0.72%) |
Aug 13, 2002 | 19.91 | 20.21 | 19.80 | 19.86 | 1,599,990 | -0.05(-0.23%) |
Aug 12, 2002 | 19.78 | 20.05 | 19.62 | 19.91 | 1,248,756 | +0.29(+1.49%) |
Aug 07, 2002 | 19.39 | 19.68 | 19.29 | 19.61 | 2,279,102 | +0.52(+2.70%) |
Aug 06, 2002 | 19.25 | 19.61 | 19.10 | 19.10 | 2,432,495 | -0.15(-0.77%) |
Aug 05, 2002 | 19.39 | 19.51 | 19.22 | 19.25 | 1,887,079 | -0.24(-1.21%) |
Aug 02, 2002 | 19.51 | 19.84 | 19.29 | 19.48 | 1,994,105 | -0.11(-0.56%) |
Aug 01, 2002 | 19.76 | 19.82 | 19.55 | 19.59 | 3,322,521 | -0.17(-0.84%) |
Jul 31, 2002 | 19.56 | 19.97 | 19.53 | 19.76 | 3,249,137 | +0.26(+1.32%) |
Jul 30, 2002 | 20.08 | 20.08 | 19.30 | 19.50 | 3,136,010 | -0.58(-2.89%) |
Jul 29, 2002 | 19.30 | 20.45 | 19.30 | 20.08 | 5,036,337 | +0.95(+4.98%) |
Jul 26, 2002 | 19.48 | 19.48 | 18.82 | 19.13 | 2,786,344 | -0.20(-1.01%) |
Jul 25, 2002 | 18.79 | 19.38 | 18.55 | 19.32 | 5,014,025 | +1.34(+7.43%) |
Jul 24, 2002 | 16.87 | 18.01 | 16.84 | 17.99 | 2,475,549 | +0.73(+4.26%) |
Jul 23, 2002 | 17.27 | 17.55 | 17.04 | 17.25 | 2,761,069 | +0.04(+0.23%) |
Jul 22, 2002 | 17.72 | 17.99 | 16.99 | 17.21 | 2,625,979 | -0.50(-2.85%) |
Jul 19, 2002 | 18.27 | 18.27 | 17.55 | 17.72 | 2,506,925 | -1.06(-5.65%) |
Jul 17, 2002 | 18.72 | 19.30 | 18.47 | 18.78 | 1,686,971 | -0.02(-0.12%) |
Jul 12, 2002 | 19.21 | 19.63 | 18.59 | 18.80 | 2,077,774 | -0.41(-2.15%) |
Jul 11, 2002 | 18.76 | 19.28 | 18.59 | 19.21 | 3,954,220 | +0.29(+1.52%) |
Jul 10, 2002 | 19.08 | 19.25 | 18.72 | 18.93 | 2,596,346 | -0.30(-1.55%) |
Jul 09, 2002 | 19.86 | 19.86 | 19.22 | 19.22 | 2,589,722 | -0.64(-3.21%) |
Jul 08, 2002 | 20.08 | 20.14 | 19.70 | 19.86 | 2,943,397 | -0.33(-1.62%) |
Jul 05, 2002 | 19.73 | 20.23 | 19.71 | 20.19 | 1,549,789 | +0.45(+2.30%) |
Jul 04, 2002 | 20.14 | 20.17 | 19.39 | 19.73 | 4,204,878 | +0.00(+0.00%) |
Jul 03, 2002 | 20.14 | 20.17 | 19.39 | 19.73 | 4,204,878 | -0.61(-3.02%) |
Jul 02, 2002 | 20.58 | 20.71 | 20.35 | 20.35 | 1,978,069 | -0.09(-0.45%) |