Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.20 | 18.21 | 17.55 | 17.98 | 16,810 | -0.28(-1.55%) |
Sep 27, 2002 | 19.14 | 19.14 | 18.26 | 18.26 | 18,615 | -0.89(-4.63%) |
Sep 26, 2002 | 18.08 | 19.15 | 18.08 | 19.15 | 11,394 | +1.12(+6.19%) |
Sep 25, 2002 | 17.80 | 18.03 | 17.53 | 18.03 | 21,774 | +0.25(+1.40%) |
Sep 24, 2002 | 17.38 | 17.89 | 17.37 | 17.78 | 7,333 | +0.28(+1.62%) |
Sep 23, 2002 | 17.67 | 17.73 | 17.41 | 17.50 | 9,025 | -0.16(-0.90%) |
Sep 20, 2002 | 17.73 | 17.82 | 17.55 | 17.66 | 18,841 | +0.11(+0.61%) |
Sep 19, 2002 | 18.17 | 18.35 | 17.51 | 17.55 | 12,861 | -0.51(-2.85%) |
Sep 18, 2002 | 17.60 | 18.09 | 17.60 | 18.06 | 9,138 | +0.43(+2.41%) |
Sep 17, 2002 | 18.01 | 18.01 | 17.64 | 17.64 | 17,938 | -0.31(-1.73%) |
Sep 16, 2002 | 17.74 | 18.04 | 17.74 | 17.95 | 4,287 | +0.21(+1.20%) |
Sep 13, 2002 | 17.70 | 17.82 | 17.64 | 17.74 | 11,394 | +0.01(+0.05%) |
Sep 12, 2002 | 18.26 | 18.26 | 17.73 | 17.73 | 6,543 | -0.45(-2.49%) |
Sep 11, 2002 | 18.39 | 18.40 | 18.17 | 18.18 | 7,671 | +0.03(+0.15%) |
Sep 10, 2002 | 18.38 | 18.39 | 17.94 | 18.15 | 23,692 | -0.14(-0.78%) |
Sep 09, 2002 | 18.63 | 18.63 | 18.22 | 18.29 | 10,492 | -0.34(-1.81%) |
Sep 06, 2002 | 18.30 | 18.70 | 18.17 | 18.63 | 8,687 | +0.39(+2.14%) |
Sep 05, 2002 | 18.66 | 18.66 | 18.24 | 18.24 | 10,943 | -0.42(-2.23%) |
Sep 04, 2002 | 18.17 | 18.66 | 17.98 | 18.66 | 21,661 | +0.40(+2.18%) |
Sep 03, 2002 | 18.92 | 18.92 | 18.26 | 18.26 | 11,282 | -0.71(-3.74%) |
Aug 30, 2002 | 19.15 | 19.22 | 18.97 | 18.97 | 7,784 | -0.12(-0.60%) |
Aug 29, 2002 | 19.01 | 19.22 | 18.84 | 19.08 | 4,400 | +0.14(+0.75%) |
Aug 28, 2002 | 18.97 | 19.05 | 18.90 | 18.94 | 5,866 | +0.02(+0.09%) |
Aug 27, 2002 | 19.54 | 19.61 | 18.92 | 18.92 | 11,394 | -0.53(-2.73%) |
Aug 26, 2002 | 19.23 | 19.66 | 19.15 | 19.46 | 12,071 | +0.22(+1.15%) |
Aug 23, 2002 | 19.85 | 19.85 | 19.23 | 19.23 | 19,969 | -0.66(-3.34%) |
Aug 22, 2002 | 20.12 | 20.12 | 19.90 | 19.90 | 14,328 | -0.22(-1.10%) |
Aug 21, 2002 | 19.83 | 20.12 | 19.77 | 20.12 | 15,569 | +0.31(+1.57%) |
Aug 20, 2002 | 19.87 | 20.05 | 19.77 | 19.81 | 10,943 | +0.04(+0.18%) |
Aug 16, 2002 | 19.68 | 19.85 | 19.68 | 19.77 | 6,430 | +0.10(+0.50%) |
Aug 15, 2002 | 19.77 | 19.81 | 19.59 | 19.68 | 22,564 | -0.09(-0.45%) |
Aug 14, 2002 | 19.52 | 19.77 | 19.32 | 19.77 | 8,235 | +0.18(+0.91%) |
Aug 13, 2002 | 19.46 | 19.78 | 19.46 | 19.59 | 7,558 | +0.07(+0.36%) |
Aug 12, 2002 | 19.59 | 19.59 | 19.41 | 19.52 | 3,158 | +0.37(+1.94%) |
Aug 07, 2002 | 18.72 | 19.15 | 18.70 | 19.15 | 6,543 | +0.53(+2.86%) |
Aug 06, 2002 | 18.13 | 18.61 | 18.13 | 18.61 | 11,394 | +0.57(+3.14%) |
Aug 05, 2002 | 18.98 | 19.07 | 18.05 | 18.05 | 15,907 | -0.93(-4.90%) |
Aug 02, 2002 | 18.97 | 19.11 | 18.70 | 18.98 | 15,682 | +0.08(+0.42%) |
Aug 01, 2002 | 18.67 | 18.90 | 18.67 | 18.90 | 5,866 | +0.32(+1.72%) |
Jul 31, 2002 | 19.19 | 19.25 | 18.58 | 18.58 | 13,312 | -0.57(-2.96%) |
Jul 30, 2002 | 19.15 | 19.31 | 18.70 | 19.15 | 13,200 | +0.08(+0.42%) |
Jul 29, 2002 | 17.82 | 19.13 | 17.82 | 19.07 | 17,261 | +1.36(+7.66%) |
Jul 26, 2002 | 17.70 | 17.72 | 17.62 | 17.71 | 10,266 | +0.03(+0.15%) |
Jul 25, 2002 | 17.72 | 17.72 | 17.33 | 17.68 | 16,246 | -0.04(-0.25%) |
Jul 24, 2002 | 17.46 | 17.74 | 17.15 | 17.73 | 19,517 | +0.21(+1.21%) |
Jul 23, 2002 | 18.21 | 18.21 | 17.46 | 17.51 | 16,923 | -0.79(-4.31%) |
Jul 22, 2002 | 18.61 | 18.61 | 18.29 | 18.30 | 15,569 | -0.46(-2.46%) |
Jul 19, 2002 | 18.75 | 18.92 | 18.70 | 18.76 | 11,394 | -0.60(-3.11%) |
Jul 17, 2002 | 19.41 | 19.51 | 19.09 | 19.37 | 14,553 | -0.58(-2.89%) |
Jul 12, 2002 | 20.52 | 20.70 | 19.94 | 19.94 | 15,569 | -0.62(-3.02%) |
Jul 11, 2002 | 20.87 | 20.87 | 20.51 | 20.56 | 8,912 | -0.53(-2.52%) |
Jul 10, 2002 | 21.54 | 21.54 | 21.10 | 21.10 | 9,025 | -0.53(-2.46%) |
Jul 09, 2002 | 21.54 | 21.76 | 21.54 | 21.63 | 12,184 | +0.08(+0.37%) |
Jul 08, 2002 | 21.63 | 21.63 | 21.55 | 21.55 | 9,025 | -0.08(-0.37%) |
Jul 05, 2002 | 20.96 | 21.63 | 20.96 | 21.63 | 3,384 | +0.66(+3.17%) |
Jul 04, 2002 | 21.18 | 21.18 | 20.70 | 20.96 | 6,430 | +0.00(+0.00%) |
Jul 03, 2002 | 21.18 | 21.18 | 20.70 | 20.96 | 6,430 | -0.19(-0.88%) |
Jul 02, 2002 | 21.57 | 21.63 | 21.15 | 21.15 | 13,312 | -0.38(-1.77%) |