Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.95 | 22.95 | 21.10 | 22.56 | 6,496,184 | -1.45(-6.03%) |
Sep 27, 2002 | 25.14 | 25.18 | 23.87 | 24.01 | 6,271,407 | -0.86(-3.47%) |
Sep 26, 2002 | 24.80 | 25.10 | 24.65 | 24.87 | 3,452,027 | +0.24(+0.97%) |
Sep 25, 2002 | 24.49 | 24.97 | 24.45 | 24.64 | 3,178,425 | +0.45(+1.88%) |
Sep 24, 2002 | 24.64 | 24.84 | 23.72 | 24.18 | 4,521,371 | -0.77(-3.09%) |
Sep 23, 2002 | 25.95 | 26.26 | 24.94 | 24.95 | 3,308,668 | -1.00(-3.86%) |
Sep 20, 2002 | 25.41 | 26.35 | 25.34 | 25.95 | 3,780,816 | +0.15(+0.60%) |
Sep 19, 2002 | 26.49 | 26.88 | 25.61 | 25.80 | 2,949,623 | -1.40(-5.15%) |
Sep 18, 2002 | 26.68 | 27.48 | 26.64 | 27.20 | 2,129,468 | +0.39(+1.44%) |
Sep 17, 2002 | 27.64 | 27.72 | 26.65 | 26.81 | 3,655,767 | -1.59(-5.59%) |
Sep 16, 2002 | 27.30 | 29.08 | 27.30 | 28.40 | 3,117,264 | +1.16(+4.24%) |
Sep 13, 2002 | 27.45 | 27.72 | 27.11 | 27.25 | 1,712,768 | -0.22(-0.81%) |
Sep 12, 2002 | 27.26 | 28.46 | 27.18 | 27.47 | 2,658,881 | +0.21(+0.76%) |
Sep 11, 2002 | 54.31 | 27.92 | 27.22 | 27.26 | 1,902,484 | +0.11(+0.40%) |
Sep 10, 2002 | 27.53 | 27.95 | 27.02 | 27.15 | 4,403,074 | -1.35(-4.73%) |
Sep 09, 2002 | 27.92 | 28.97 | 27.74 | 28.50 | 2,585,384 | +0.54(+1.93%) |
Sep 06, 2002 | 27.34 | 28.17 | 27.30 | 27.96 | 2,782,761 | +1.01(+3.74%) |
Sep 05, 2002 | 26.30 | 27.45 | 26.12 | 26.95 | 3,775,622 | +0.62(+2.34%) |
Sep 04, 2002 | 25.99 | 26.48 | 25.84 | 26.34 | 1,826,390 | +0.30(+1.15%) |
Sep 03, 2002 | 26.76 | 26.76 | 26.03 | 26.04 | 2,287,370 | -0.92(-3.40%) |
Aug 30, 2002 | 26.14 | 27.48 | 26.13 | 26.95 | 2,458,257 | +0.83(+3.18%) |
Aug 29, 2002 | 25.41 | 26.37 | 25.37 | 26.12 | 2,063,762 | +0.27(+1.04%) |
Aug 28, 2002 | 26.57 | 26.57 | 25.41 | 25.85 | 12,530,868 | -0.12(-0.44%) |
Aug 27, 2002 | 25.45 | 26.30 | 25.26 | 25.97 | 2,241,402 | +0.59(+2.31%) |
Aug 26, 2002 | 25.92 | 25.93 | 24.80 | 25.38 | 2,643,818 | -0.54(-2.08%) |
Aug 23, 2002 | 26.45 | 26.63 | 25.87 | 25.92 | 1,894,044 | -0.83(-3.11%) |
Aug 22, 2002 | 26.57 | 26.96 | 26.18 | 26.75 | 2,820,419 | +0.34(+1.28%) |
Aug 21, 2002 | 26.41 | 26.65 | 26.21 | 26.41 | 1,452,022 | +0.34(+1.30%) |
Aug 20, 2002 | 26.55 | 26.56 | 26.01 | 26.08 | 1,401,379 | -0.49(-1.86%) |
Aug 16, 2002 | 25.91 | 26.93 | 25.85 | 26.57 | 1,976,501 | +0.65(+2.53%) |
Aug 15, 2002 | 26.57 | 26.75 | 25.68 | 25.91 | 2,662,777 | -0.56(-2.12%) |
Aug 14, 2002 | 25.49 | 26.48 | 25.22 | 26.48 | 2,519,288 | +0.79(+3.06%) |
Aug 13, 2002 | 25.99 | 26.25 | 25.61 | 25.69 | 1,959,230 | -0.81(-3.05%) |
Aug 12, 2002 | 26.41 | 26.65 | 25.99 | 26.50 | 1,172,058 | +1.09(+4.27%) |
Aug 07, 2002 | 25.26 | 25.69 | 24.49 | 25.41 | 2,029,611 | +0.59(+2.36%) |
Aug 06, 2002 | 24.60 | 25.44 | 24.57 | 24.83 | 1,646,413 | +0.88(+3.67%) |
Aug 05, 2002 | 24.99 | 25.12 | 23.87 | 23.95 | 1,834,441 | -0.87(-3.51%) |
Aug 02, 2002 | 25.26 | 25.94 | 24.30 | 24.82 | 2,404,888 | -0.44(-1.74%) |
Aug 01, 2002 | 24.87 | 25.64 | 24.80 | 25.26 | 2,627,716 | +0.17(+0.68%) |
Jul 31, 2002 | 24.76 | 25.09 | 24.10 | 25.09 | 2,677,061 | +0.52(+2.13%) |
Jul 30, 2002 | 23.72 | 24.94 | 23.31 | 24.57 | 2,964,556 | +0.38(+1.59%) |
Jul 29, 2002 | 23.14 | 24.80 | 23.11 | 24.18 | 4,259,196 | +1.23(+5.37%) |
Jul 26, 2002 | 23.30 | 23.33 | 22.14 | 22.95 | 2,926,379 | -0.72(-3.03%) |
Jul 25, 2002 | 24.09 | 24.10 | 22.41 | 23.67 | 3,756,403 | -0.39(-1.63%) |
Jul 24, 2002 | 22.33 | 24.41 | 21.95 | 24.06 | 4,417,098 | +1.73(+7.72%) |
Jul 23, 2002 | 22.72 | 22.99 | 22.09 | 22.33 | 5,178,560 | -0.04(-0.17%) |
Jul 22, 2002 | 23.10 | 23.57 | 22.10 | 22.37 | 5,588,118 | -1.33(-5.62%) |
Jul 19, 2002 | 23.49 | 24.65 | 23.30 | 23.70 | 5,374,768 | -3.16(-11.75%) |
Jul 17, 2002 | 28.11 | 28.55 | 25.76 | 26.86 | 4,221,799 | +0.04(+0.14%) |
Jul 12, 2002 | 27.42 | 27.68 | 26.19 | 26.82 | 2,618,756 | -0.59(-2.16%) |
Jul 11, 2002 | 28.26 | 28.53 | 26.53 | 27.42 | 4,542,797 | -1.02(-3.58%) |
Jul 10, 2002 | 29.36 | 29.39 | 28.02 | 28.43 | 3,184,788 | -0.92(-3.15%) |
Jul 09, 2002 | 29.94 | 30.42 | 29.75 | 29.36 | 1,804,055 | -0.59(-1.95%) |
Jul 08, 2002 | 30.15 | 30.19 | 29.71 | 29.94 | 1,737,310 | -0.21(-0.69%) |
Jul 05, 2002 | 29.65 | 30.26 | 29.49 | 30.15 | 1,501,107 | +0.92(+3.13%) |
Jul 04, 2002 | 28.42 | 29.49 | 28.42 | 29.23 | 3,089,475 | +0.00(+0.00%) |
Jul 03, 2002 | 28.42 | 29.49 | 28.42 | 29.23 | 3,089,346 | +0.55(+1.91%) |
Jul 02, 2002 | 28.61 | 29.19 | 28.42 | 28.69 | 3,557,468 | +0.00(+0.00%) |