Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.90 | 23.30 | 22.65 | 23.10 | 167,800 | -0.05(-0.22%) |
Sep 27, 2002 | 22.97 | 23.50 | 22.86 | 23.15 | 444,400 | +0.08(+0.35%) |
Sep 26, 2002 | 23.13 | 23.22 | 22.93 | 23.07 | 255,400 | +0.04(+0.17%) |
Sep 25, 2002 | 22.90 | 23.13 | 22.55 | 23.03 | 552,000 | +0.38(+1.68%) |
Sep 24, 2002 | 22.55 | 23.00 | 22.40 | 22.65 | 366,400 | -0.05(-0.22%) |
Sep 23, 2002 | 22.68 | 22.91 | 22.61 | 22.70 | 560,000 | -0.13(-0.57%) |
Sep 20, 2002 | 22.81 | 22.88 | 22.62 | 22.83 | 343,900 | +0.27(+1.20%) |
Sep 19, 2002 | 22.60 | 22.74 | 22.45 | 22.56 | 199,200 | -0.04(-0.18%) |
Sep 18, 2002 | 22.78 | 22.90 | 22.33 | 22.60 | 288,000 | -0.18(-0.79%) |
Sep 17, 2002 | 23.40 | 23.63 | 22.70 | 22.78 | 425,900 | -0.47(-2.02%) |
Sep 16, 2002 | 23.85 | 24.00 | 23.00 | 23.25 | 228,800 | -0.55(-2.31%) |
Sep 13, 2002 | 22.82 | 23.84 | 22.70 | 23.80 | 298,600 | +0.93(+4.07%) |
Sep 12, 2002 | 23.73 | 23.92 | 22.79 | 22.87 | 340,200 | -0.96(-4.03%) |
Sep 11, 2002 | 24.43 | 24.60 | 23.80 | 23.83 | 562,100 | -0.57(-2.34%) |
Sep 10, 2002 | 25.02 | 25.03 | 24.29 | 24.40 | 153,400 | -0.57(-2.28%) |
Sep 09, 2002 | 24.85 | 25.05 | 24.60 | 24.97 | 91,800 | +0.09(+0.36%) |
Sep 06, 2002 | 24.70 | 24.99 | 24.62 | 24.88 | 117,200 | +0.19(+0.77%) |
Sep 05, 2002 | 25.53 | 25.53 | 24.69 | 24.69 | 154,000 | -0.85(-3.33%) |
Sep 04, 2002 | 25.15 | 25.60 | 25.10 | 25.54 | 214,600 | +0.44(+1.75%) |
Sep 03, 2002 | 26.00 | 26.00 | 25.04 | 25.10 | 10,360,000 | -1.05(-4.02%) |
Aug 30, 2002 | 26.08 | 26.37 | 26.08 | 26.15 | 146,300 | +0.05(+0.19%) |
Aug 29, 2002 | 26.05 | 26.16 | 25.79 | 26.10 | 280,000 | +0.05(+0.19%) |
Aug 28, 2002 | 26.60 | 26.60 | 25.90 | 26.05 | 250,000 | -0.57(-2.14%) |
Aug 27, 2002 | 27.01 | 27.15 | 26.62 | 26.62 | 134,100 | -0.24(-0.89%) |
Aug 26, 2002 | 26.79 | 27.11 | 26.39 | 26.86 | 554,600 | +0.07(+0.26%) |
Aug 23, 2002 | 27.61 | 27.63 | 26.65 | 26.79 | 426,900 | -0.92(-3.32%) |
Aug 22, 2002 | 28.08 | 28.18 | 27.68 | 27.71 | 285,900 | -0.37(-1.32%) |
Aug 21, 2002 | 28.00 | 28.22 | 27.70 | 28.08 | 163,200 | +0.09(+0.32%) |
Aug 20, 2002 | 28.51 | 28.51 | 27.73 | 27.99 | 377,500 | -0.41(-1.44%) |
Aug 16, 2002 | 28.45 | 28.72 | 27.99 | 28.40 | 157,800 | -0.30(-1.05%) |
Aug 15, 2002 | 28.91 | 29.07 | 28.34 | 28.70 | 173,100 | -0.20(-0.69%) |
Aug 14, 2002 | 28.28 | 29.02 | 27.77 | 28.90 | 227,800 | +0.62(+2.19%) |
Aug 13, 2002 | 28.89 | 29.27 | 28.28 | 28.28 | 202,600 | -0.97(-3.32%) |
Aug 12, 2002 | 29.50 | 29.52 | 28.65 | 29.25 | 177,700 | -0.49(-1.65%) |
Aug 07, 2002 | 28.85 | 29.80 | 28.57 | 29.74 | 266,400 | +1.09(+3.80%) |
Aug 06, 2002 | 27.54 | 28.93 | 27.54 | 28.65 | 552,100 | +1.14(+4.14%) |
Aug 05, 2002 | 27.99 | 28.48 | 27.40 | 27.51 | 324,700 | -0.58(-2.06%) |
Aug 02, 2002 | 28.99 | 29.04 | 28.00 | 28.09 | 352,400 | -0.90(-3.10%) |
Aug 01, 2002 | 28.85 | 29.20 | 28.40 | 28.99 | 344,100 | +0.09(+0.31%) |
Jul 31, 2002 | 28.71 | 29.30 | 28.38 | 28.90 | 283,500 | +0.16(+0.56%) |
Jul 30, 2002 | 29.04 | 29.04 | 27.57 | 28.74 | 581,600 | -0.55(-1.88%) |
Jul 29, 2002 | 28.55 | 29.40 | 28.55 | 29.29 | 278,800 | +0.54(+1.88%) |
Jul 26, 2002 | 28.80 | 28.88 | 28.29 | 28.75 | 313,800 | -0.06(-0.21%) |
Jul 25, 2002 | 26.75 | 28.88 | 26.63 | 28.81 | 468,200 | +2.16(+8.11%) |
Jul 24, 2002 | 25.55 | 26.65 | 25.11 | 26.65 | 526,900 | +0.85(+3.29%) |
Jul 23, 2002 | 26.95 | 27.01 | 25.72 | 25.80 | 318,600 | -1.15(-4.27%) |
Jul 22, 2002 | 27.64 | 27.93 | 26.60 | 26.95 | 293,600 | -0.94(-3.37%) |
Jul 19, 2002 | 28.66 | 28.66 | 27.35 | 27.89 | 460,600 | -1.11(-3.83%) |
Jul 17, 2002 | 29.00 | 29.36 | 28.37 | 29.00 | 230,100 | +0.73(+2.58%) |
Jul 12, 2002 | 28.20 | 28.63 | 28.20 | 28.27 | 206,000 | +0.07(+0.25%) |
Jul 11, 2002 | 28.13 | 28.20 | 27.22 | 28.20 | 252,100 | -0.13(-0.46%) |
Jul 10, 2002 | 29.40 | 29.45 | 28.31 | 28.33 | 166,400 | -0.98(-3.34%) |
Jul 09, 2002 | 29.51 | 29.51 | 29.31 | 29.31 | 172,300 | -0.20(-0.68%) |
Jul 08, 2002 | 29.61 | 29.61 | 29.51 | 29.51 | 180,700 | -0.12(-0.40%) |
Jul 05, 2002 | 28.97 | 29.63 | 28.91 | 29.63 | 143,700 | +0.66(+2.28%) |
Jul 04, 2002 | 29.36 | 29.45 | 28.37 | 28.97 | 449,800 | +0.00(+0.00%) |
Jul 03, 2002 | 29.36 | 29.45 | 28.37 | 28.97 | 448,200 | -0.24(-0.82%) |
Jul 02, 2002 | 29.93 | 29.93 | 29.20 | 29.21 | 174,100 | -0.72(-2.41%) |