Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 25.03 | 25.88 | 24.75 | 25.52 | 53,613 | +0.02(+0.08%) |
Sep 27, 2002 | 26.24 | 26.33 | 25.45 | 25.50 | 60,189 | -0.79(-3.01%) |
Sep 26, 2002 | 25.62 | 26.33 | 25.60 | 26.30 | 57,913 | +0.76(+2.97%) |
Sep 25, 2002 | 25.48 | 25.80 | 24.91 | 25.54 | 68,787 | +0.51(+2.02%) |
Sep 24, 2002 | 25.29 | 25.84 | 25.03 | 25.03 | 29,588 | -0.65(-2.54%) |
Sep 23, 2002 | 25.37 | 25.68 | 25.03 | 25.68 | 25,289 | +0.02(+0.09%) |
Sep 20, 2002 | 25.80 | 25.80 | 25.37 | 25.66 | 36,164 | -0.04(-0.17%) |
Sep 19, 2002 | 26.10 | 26.22 | 25.63 | 25.70 | 108,998 | -1.04(-3.90%) |
Sep 18, 2002 | 26.38 | 26.75 | 26.20 | 26.75 | 75,868 | -0.00(-0.01%) |
Sep 17, 2002 | 27.72 | 27.72 | 26.71 | 26.75 | 57,660 | -0.51(-1.89%) |
Sep 16, 2002 | 27.36 | 27.36 | 26.93 | 27.26 | 252,895 | -0.27(-0.99%) |
Sep 13, 2002 | 27.42 | 27.54 | 27.15 | 27.54 | 13,656 | +0.16(+0.58%) |
Sep 12, 2002 | 27.86 | 27.86 | 27.31 | 27.38 | 34,646 | -0.66(-2.36%) |
Sep 11, 2002 | 28.53 | 28.65 | 28.04 | 28.04 | 13,403 | -0.11(-0.41%) |
Sep 10, 2002 | 28.51 | 28.51 | 28.04 | 28.15 | 16,185 | -0.32(-1.11%) |
Sep 09, 2002 | 27.80 | 28.57 | 27.64 | 28.47 | 23,013 | +0.40(+1.41%) |
Sep 06, 2002 | 28.09 | 28.23 | 28.00 | 28.07 | 14,415 | +0.43(+1.57%) |
Sep 05, 2002 | 27.48 | 27.74 | 27.28 | 27.64 | 74,098 | -0.47(-1.69%) |
Sep 04, 2002 | 27.53 | 28.15 | 27.47 | 28.11 | 47,038 | +0.45(+1.64%) |
Sep 03, 2002 | 28.27 | 28.39 | 27.56 | 27.66 | 47,038 | -1.21(-4.19%) |
Aug 30, 2002 | 28.75 | 29.26 | 28.75 | 28.87 | 32,370 | +0.00(+0.01%) |
Aug 29, 2002 | 28.22 | 29.00 | 28.21 | 28.87 | 51,337 | +0.22(+0.76%) |
Aug 28, 2002 | 28.94 | 28.97 | 28.49 | 28.65 | 1,062,163 | -0.55(-1.90%) |
Aug 27, 2002 | 29.63 | 29.66 | 29.12 | 29.20 | 30,600 | -0.30(-1.01%) |
Aug 26, 2002 | 29.18 | 29.54 | 28.85 | 29.50 | 19,978 | +0.42(+1.43%) |
Aug 23, 2002 | 29.34 | 29.40 | 28.97 | 29.08 | 18,208 | -0.63(-2.13%) |
Aug 22, 2002 | 29.21 | 29.78 | 29.15 | 29.72 | 31,106 | +0.51(+1.76%) |
Aug 21, 2002 | 29.42 | 29.44 | 28.83 | 29.20 | 65,752 | +0.15(+0.53%) |
Aug 20, 2002 | 29.32 | 29.44 | 28.94 | 29.05 | 119,872 | +0.08(+0.29%) |
Aug 16, 2002 | 28.73 | 29.09 | 28.50 | 28.96 | 22,760 | -0.07(-0.23%) |
Aug 15, 2002 | 28.94 | 29.10 | 28.71 | 29.03 | 41,980 | +0.25(+0.85%) |
Aug 14, 2002 | 27.70 | 28.83 | 27.44 | 28.79 | 67,776 | +0.99(+3.56%) |
Aug 13, 2002 | 28.23 | 28.75 | 27.80 | 27.80 | 252,895 | -0.66(-2.32%) |
Aug 12, 2002 | 28.25 | 28.55 | 28.04 | 28.46 | 76,374 | +1.26(+4.62%) |
Aug 07, 2002 | 27.30 | 27.30 | 26.52 | 27.20 | 43,245 | +0.21(+0.79%) |
Aug 06, 2002 | 26.61 | 27.26 | 26.46 | 26.99 | 39,957 | +1.07(+4.12%) |
Aug 05, 2002 | 26.71 | 26.77 | 25.92 | 25.92 | 37,175 | -0.89(-3.32%) |
Aug 02, 2002 | 27.30 | 27.62 | 26.70 | 26.81 | 74,857 | -0.80(-2.91%) |
Aug 01, 2002 | 28.25 | 28.25 | 27.60 | 27.61 | 151,737 | -0.60(-2.13%) |
Jul 31, 2002 | 27.78 | 28.21 | 27.64 | 28.21 | 59,936 | +0.29(+1.05%) |
Jul 30, 2002 | 27.52 | 28.13 | 27.18 | 27.92 | 79,409 | +0.22(+0.80%) |
Jul 29, 2002 | 27.01 | 27.78 | 26.97 | 27.70 | 123,666 | +1.60(+6.14%) |
Jul 26, 2002 | 25.54 | 26.10 | 25.54 | 26.10 | 36,417 | +0.57(+2.23%) |
Jul 25, 2002 | 25.19 | 26.00 | 24.63 | 25.53 | 80,926 | +0.04(+0.17%) |
Jul 24, 2002 | 23.19 | 25.48 | 23.13 | 25.48 | 171,463 | +1.29(+5.31%) |
Jul 23, 2002 | 25.29 | 25.41 | 23.97 | 24.20 | 87,249 | -1.32(-5.19%) |
Jul 22, 2002 | 26.11 | 26.37 | 25.21 | 25.52 | 66,511 | -0.77(-2.93%) |
Jul 19, 2002 | 26.41 | 26.61 | 26.30 | 26.30 | 32,370 | -1.52(-5.46%) |
Jul 17, 2002 | 28.55 | 28.55 | 27.55 | 27.81 | 43,245 | -0.63(-2.22%) |
Jul 12, 2002 | 28.79 | 28.81 | 28.39 | 28.45 | 24,530 | -0.32(-1.11%) |
Jul 11, 2002 | 28.33 | 28.77 | 27.92 | 28.77 | 57,660 | +0.35(+1.22%) |
Jul 10, 2002 | 29.42 | 29.52 | 28.42 | 28.42 | 66,511 | -0.94(-3.21%) |
Jul 09, 2002 | 30.17 | 30.17 | 29.36 | 29.36 | 67,017 | -0.71(-2.37%) |
Jul 08, 2002 | 30.47 | 30.47 | 29.88 | 30.07 | 31,106 | -0.08(-0.26%) |
Jul 05, 2002 | 29.54 | 30.16 | 29.54 | 30.15 | 26,301 | +0.89(+3.04%) |
Jul 04, 2002 | 29.38 | 29.53 | 28.87 | 29.26 | 80,673 | +0.00(+0.00%) |
Jul 03, 2002 | 29.38 | 29.53 | 28.87 | 29.26 | 80,673 | -0.33(-1.11%) |
Jul 02, 2002 | 29.92 | 29.92 | 29.48 | 29.59 | 52,349 | -0.44(-1.47%) |