Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.45 | 18.70 | 17.80 | 18.50 | 456,200 | -0.19(-1.02%) |
Sep 27, 2002 | 18.75 | 19.05 | 18.58 | 18.69 | 309,300 | -0.41(-2.15%) |
Sep 26, 2002 | 19.20 | 19.35 | 18.60 | 19.10 | 307,000 | +0.09(+0.47%) |
Sep 25, 2002 | 19.70 | 19.75 | 17.50 | 19.01 | 927,800 | -0.79(-3.99%) |
Sep 24, 2002 | 20.32 | 20.32 | 19.80 | 19.80 | 207,600 | -0.57(-2.80%) |
Sep 23, 2002 | 20.97 | 20.97 | 20.25 | 20.37 | 223,200 | -0.38(-1.83%) |
Sep 20, 2002 | 21.05 | 21.05 | 20.35 | 20.75 | 539,500 | -0.24(-1.14%) |
Sep 19, 2002 | 20.27 | 21.25 | 20.20 | 20.99 | 310,900 | +0.62(+3.04%) |
Sep 18, 2002 | 20.57 | 20.84 | 20.12 | 20.37 | 339,200 | -0.25(-1.21%) |
Sep 17, 2002 | 20.65 | 20.83 | 20.15 | 20.62 | 279,800 | +0.21(+1.03%) |
Sep 16, 2002 | 21.40 | 21.40 | 20.37 | 20.41 | 378,300 | -0.99(-4.63%) |
Sep 13, 2002 | 20.85 | 21.60 | 20.68 | 21.40 | 301,100 | +0.50(+2.39%) |
Sep 12, 2002 | 19.95 | 21.00 | 19.79 | 20.90 | 822,100 | +0.94(+4.71%) |
Sep 11, 2002 | 20.90 | 21.00 | 19.85 | 19.96 | 548,900 | -0.94(-4.50%) |
Sep 10, 2002 | 20.15 | 21.05 | 20.00 | 20.90 | 981,900 | +0.95(+4.76%) |
Sep 09, 2002 | 20.75 | 20.75 | 19.90 | 19.95 | 644,100 | -1.05(-5.00%) |
Sep 06, 2002 | 22.06 | 22.09 | 20.50 | 21.00 | 727,900 | -1.00(-4.55%) |
Sep 05, 2002 | 23.01 | 23.01 | 22.00 | 22.00 | 400,400 | -1.24(-5.34%) |
Sep 04, 2002 | 23.20 | 23.65 | 22.63 | 23.24 | 203,600 | +0.04(+0.17%) |
Sep 03, 2002 | 24.20 | 24.20 | 22.75 | 23.20 | 445,600 | -1.10(-4.53%) |
Aug 30, 2002 | 23.92 | 24.50 | 23.92 | 24.30 | 252,000 | +0.50(+2.10%) |
Aug 29, 2002 | 23.38 | 24.12 | 23.03 | 23.80 | 235,300 | +0.42(+1.80%) |
Aug 28, 2002 | 23.05 | 23.85 | 23.05 | 23.38 | 575,600 | +0.38(+1.65%) |
Aug 27, 2002 | 22.75 | 23.00 | 22.50 | 23.00 | 254,200 | +0.25(+1.10%) |
Aug 26, 2002 | 22.77 | 22.97 | 22.45 | 22.75 | 162,300 | +0.05(+0.22%) |
Aug 23, 2002 | 22.18 | 22.87 | 21.76 | 22.70 | 450,300 | +0.50(+2.25%) |
Aug 22, 2002 | 22.83 | 22.83 | 21.80 | 22.20 | 572,700 | -0.53(-2.33%) |
Aug 21, 2002 | 22.95 | 23.00 | 22.49 | 22.73 | 214,100 | -0.02(-0.09%) |
Aug 20, 2002 | 24.20 | 24.21 | 22.54 | 22.75 | 413,300 | +0.75(+3.41%) |
Aug 16, 2002 | 22.75 | 22.75 | 21.60 | 22.00 | 241,000 | -0.67(-2.96%) |
Aug 15, 2002 | 22.05 | 23.15 | 22.05 | 22.67 | 138,200 | +0.67(+3.05%) |
Aug 14, 2002 | 21.82 | 22.18 | 21.55 | 22.00 | 170,800 | +0.19(+0.87%) |
Aug 13, 2002 | 22.76 | 23.20 | 21.28 | 21.81 | 392,000 | -1.01(-4.43%) |
Aug 12, 2002 | 20.92 | 23.13 | 20.85 | 22.82 | 387,700 | +1.22(+5.65%) |
Aug 07, 2002 | 20.25 | 22.75 | 19.10 | 21.60 | 4,126,300 | -2.70(-11.11%) |
Aug 06, 2002 | 24.29 | 25.30 | 24.20 | 24.30 | 312,200 | +0.31(+1.29%) |
Aug 05, 2002 | 26.05 | 26.40 | 23.80 | 23.99 | 309,700 | -2.12(-8.12%) |
Aug 02, 2002 | 26.30 | 26.48 | 26.00 | 26.11 | 341,700 | -0.19(-0.72%) |
Aug 01, 2002 | 28.45 | 28.45 | 26.00 | 26.30 | 308,100 | -2.15(-7.56%) |
Jul 31, 2002 | 26.00 | 29.70 | 25.95 | 28.45 | 586,100 | +2.33(+8.92%) |
Jul 30, 2002 | 27.85 | 27.90 | 25.70 | 26.12 | 783,900 | -1.89(-6.75%) |
Jul 29, 2002 | 27.90 | 28.45 | 27.33 | 28.01 | 254,900 | +0.21(+0.76%) |
Jul 26, 2002 | 28.00 | 28.50 | 27.20 | 27.80 | 307,500 | -0.16(-0.57%) |
Jul 25, 2002 | 25.58 | 27.97 | 25.30 | 27.96 | 385,200 | +2.36(+9.22%) |
Jul 24, 2002 | 25.50 | 25.99 | 23.70 | 25.60 | 648,800 | +0.03(+0.12%) |
Jul 23, 2002 | 25.90 | 25.95 | 25.25 | 25.57 | 418,800 | -0.18(-0.70%) |
Jul 22, 2002 | 27.64 | 27.75 | 25.00 | 25.75 | 491,300 | -1.90(-6.87%) |
Jul 19, 2002 | 29.09 | 29.09 | 27.62 | 27.65 | 143,900 | -2.21(-7.40%) |
Jul 17, 2002 | 30.00 | 30.87 | 29.70 | 29.86 | 196,800 | -0.12(-0.40%) |
Jul 12, 2002 | 29.15 | 30.75 | 29.15 | 29.98 | 334,200 | +0.93(+3.20%) |
Jul 11, 2002 | 29.12 | 29.35 | 28.30 | 29.05 | 509,700 | -0.17(-0.58%) |
Jul 10, 2002 | 30.70 | 30.70 | 29.09 | 29.22 | 620,000 | -1.48(-4.82%) |
Jul 09, 2002 | 31.89 | 31.89 | 30.60 | 30.70 | 191,800 | -1.19(-3.73%) |
Jul 08, 2002 | 31.58 | 31.89 | 31.58 | 31.89 | 327,100 | +0.29(+0.92%) |
Jul 05, 2002 | 30.50 | 31.60 | 30.50 | 31.60 | 168,900 | +1.19(+3.91%) |
Jul 04, 2002 | 31.10 | 31.10 | 29.65 | 30.41 | 571,700 | +0.00(+0.00%) |
Jul 03, 2002 | 31.10 | 31.10 | 29.65 | 30.41 | 1,820,000 | -0.79(-2.53%) |
Jul 02, 2002 | 33.31 | 33.38 | 29.25 | 31.20 | 961,900 | -2.11(-6.33%) |