Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.86 | 19.98 | 19.76 | 19.95 | 69,539 | +0.05(+0.27%) |
Sep 27, 2002 | 20.26 | 20.29 | 19.86 | 19.89 | 141,655 | -0.35(-1.74%) |
Sep 26, 2002 | 19.98 | 20.26 | 19.80 | 20.25 | 270,064 | +0.27(+1.36%) |
Sep 25, 2002 | 19.84 | 19.98 | 19.79 | 19.98 | 146,070 | +0.14(+0.68%) |
Sep 24, 2002 | 20.05 | 20.22 | 19.76 | 19.84 | 756,475 | -0.22(-1.08%) |
Sep 23, 2002 | 20.03 | 20.17 | 19.94 | 20.06 | 663,756 | +0.05(+0.27%) |
Sep 20, 2002 | 19.87 | 20.08 | 19.84 | 20.00 | 129,881 | +0.08(+0.41%) |
Sep 19, 2002 | 19.84 | 20.03 | 19.84 | 19.92 | 197,397 | +0.00(+0.00%) |
Sep 18, 2002 | 19.65 | 20.04 | 19.57 | 19.92 | 426,989 | +0.29(+1.50%) |
Sep 17, 2002 | 20.09 | 20.11 | 19.55 | 19.63 | 266,017 | -0.46(-2.27%) |
Sep 16, 2002 | 20.11 | 20.11 | 19.89 | 20.09 | 94,191 | -0.02(-0.11%) |
Sep 13, 2002 | 19.89 | 20.16 | 19.89 | 20.11 | 84,809 | +0.21(+1.07%) |
Sep 12, 2002 | 20.15 | 20.19 | 19.81 | 19.89 | 904,386 | -0.26(-1.27%) |
Sep 11, 2002 | 20.20 | 20.25 | 20.11 | 20.15 | 200,525 | -0.04(-0.21%) |
Sep 10, 2002 | 20.55 | 20.57 | 20.11 | 20.19 | 5,482,243 | -0.31(-1.51%) |
Sep 09, 2002 | 20.52 | 20.60 | 20.42 | 20.50 | 65,860 | -0.04(-0.21%) |
Sep 06, 2002 | 20.63 | 20.79 | 20.39 | 20.55 | 206,044 | -0.10(-0.47%) |
Sep 05, 2002 | 20.86 | 20.87 | 20.55 | 20.64 | 50,591 | -0.23(-1.09%) |
Sep 04, 2002 | 20.98 | 20.98 | 20.76 | 20.87 | 100,262 | -0.05(-0.26%) |
Sep 03, 2002 | 21.25 | 21.25 | 20.93 | 20.93 | 576,555 | -0.28(-1.31%) |
Aug 30, 2002 | 21.12 | 21.42 | 21.12 | 21.20 | 79,290 | +0.09(+0.44%) |
Aug 29, 2002 | 20.94 | 21.32 | 20.94 | 21.11 | 226,096 | +0.17(+0.80%) |
Aug 28, 2002 | 20.94 | 21.03 | 20.92 | 20.94 | 30,170 | +0.01(+0.03%) |
Aug 27, 2002 | 20.93 | 21.09 | 20.76 | 20.94 | 46,727 | +0.04(+0.18%) |
Aug 26, 2002 | 20.57 | 20.90 | 20.55 | 20.90 | 76,530 | +0.33(+1.61%) |
Aug 23, 2002 | 20.71 | 20.71 | 20.49 | 20.57 | 53,350 | -0.09(-0.45%) |
Aug 22, 2002 | 20.79 | 20.79 | 20.57 | 20.66 | 36,793 | -0.13(-0.63%) |
Aug 21, 2002 | 20.55 | 20.87 | 20.53 | 20.79 | 91,616 | +0.30(+1.46%) |
Aug 20, 2002 | 20.60 | 20.64 | 20.38 | 20.49 | 33,482 | -0.16(-0.79%) |
Aug 16, 2002 | 20.28 | 20.82 | 20.28 | 20.66 | 73,035 | +0.38(+1.88%) |
Aug 15, 2002 | 20.42 | 20.42 | 20.25 | 20.28 | 177,896 | -0.09(-0.45%) |
Aug 14, 2002 | 20.22 | 20.37 | 20.05 | 20.37 | 43,600 | +0.17(+0.86%) |
Aug 13, 2002 | 20.38 | 20.60 | 20.17 | 20.19 | 65,308 | -0.26(-1.25%) |
Aug 12, 2002 | 20.30 | 20.47 | 20.14 | 20.45 | 131,169 | +0.04(+0.21%) |
Aug 07, 2002 | 20.11 | 20.41 | 19.95 | 20.41 | 156,188 | +0.35(+1.73%) |
Aug 06, 2002 | 19.99 | 20.25 | 19.99 | 20.06 | 71,195 | +0.12(+0.60%) |
Aug 05, 2002 | 20.17 | 20.25 | 19.92 | 19.94 | 81,129 | -0.28(-1.40%) |
Aug 02, 2002 | 20.57 | 20.57 | 20.14 | 20.22 | 74,506 | -0.35(-1.69%) |
Aug 01, 2002 | 20.79 | 20.79 | 20.36 | 20.57 | 82,233 | -0.20(-0.97%) |
Jul 31, 2002 | 21.09 | 21.17 | 20.76 | 20.77 | 68,803 | -0.43(-2.03%) |
Jul 30, 2002 | 21.00 | 21.72 | 20.33 | 21.20 | 156,372 | +0.12(+0.57%) |
Jul 29, 2002 | 19.82 | 21.08 | 19.82 | 21.08 | 119,211 | +1.12(+5.61%) |
Jul 26, 2002 | 19.88 | 20.19 | 19.68 | 19.96 | 208,435 | +0.23(+1.16%) |
Jul 25, 2002 | 19.29 | 19.87 | 19.08 | 19.73 | 76,346 | +0.49(+2.54%) |
Jul 24, 2002 | 18.70 | 19.24 | 18.21 | 19.24 | 274,664 | +0.22(+1.14%) |
Jul 23, 2002 | 20.09 | 20.22 | 19.03 | 19.03 | 147,174 | -0.92(-4.63%) |
Jul 22, 2002 | 20.36 | 20.59 | 19.72 | 19.95 | 108,541 | -0.41(-2.03%) |
Jul 19, 2002 | 20.79 | 20.82 | 20.36 | 20.36 | 110,196 | -1.16(-5.40%) |
Jul 17, 2002 | 21.47 | 21.69 | 21.42 | 21.53 | 7,616,270 | +0.00(+0.00%) |
Jul 12, 2002 | 21.77 | 21.93 | 21.45 | 21.53 | 185,623 | -0.27(-1.25%) |
Jul 11, 2002 | 22.37 | 22.37 | 21.67 | 21.80 | 120,866 | -0.54(-2.43%) |
Jul 10, 2002 | 22.48 | 22.48 | 22.21 | 22.34 | 68,436 | -0.19(-0.84%) |
Jul 09, 2002 | 22.26 | 22.54 | 22.20 | 22.53 | 8,462,523 | -0.01(-0.05%) |
Jul 08, 2002 | 22.62 | 22.62 | 22.54 | 22.54 | 166,306 | -0.08(-0.36%) |
Jul 05, 2002 | 22.56 | 22.79 | 22.56 | 22.62 | 57,581 | +0.07(+0.29%) |
Jul 04, 2002 | 22.61 | 22.69 | 22.41 | 22.56 | 80,761 | +0.00(+0.00%) |
Jul 03, 2002 | 22.61 | 22.69 | 22.41 | 22.56 | 80,761 | -0.09(-0.38%) |
Jul 02, 2002 | 22.56 | 22.67 | 22.43 | 22.65 | 84,993 | +0.11(+0.51%) |