Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.64 | 22.68 | 21.88 | 22.55 | 970,397 | -0.09(-0.40%) |
Sep 27, 2002 | 23.39 | 23.73 | 22.54 | 22.64 | 649,993 | -0.81(-3.43%) |
Sep 26, 2002 | 23.14 | 23.51 | 22.93 | 23.44 | 507,788 | +0.43(+1.89%) |
Sep 25, 2002 | 22.75 | 23.19 | 22.25 | 23.01 | 538,997 | +0.61(+2.74%) |
Sep 24, 2002 | 22.09 | 23.04 | 22.09 | 22.39 | 488,785 | -0.21(-0.91%) |
Sep 23, 2002 | 22.70 | 22.74 | 22.31 | 22.60 | 332,107 | -0.41(-1.80%) |
Sep 20, 2002 | 22.89 | 23.10 | 22.58 | 23.01 | 674,659 | +0.19(+0.81%) |
Sep 19, 2002 | 23.39 | 23.55 | 22.77 | 22.83 | 834,987 | -1.02(-4.29%) |
Sep 18, 2002 | 23.26 | 23.93 | 22.89 | 23.85 | 692,404 | +0.28(+1.19%) |
Sep 17, 2002 | 24.87 | 24.90 | 23.50 | 23.57 | 941,453 | -1.13(-4.57%) |
Sep 16, 2002 | 24.34 | 24.72 | 23.98 | 24.70 | 362,436 | +0.32(+1.33%) |
Sep 13, 2002 | 24.25 | 24.65 | 24.11 | 24.37 | 481,486 | -0.03(-0.13%) |
Sep 12, 2002 | 25.16 | 25.16 | 24.33 | 24.41 | 567,564 | -0.86(-3.42%) |
Sep 11, 2002 | 25.59 | 25.67 | 25.25 | 25.27 | 335,127 | -0.15(-0.58%) |
Sep 10, 2002 | 25.57 | 25.58 | 25.22 | 25.42 | 639,800 | -0.15(-0.60%) |
Sep 09, 2002 | 24.38 | 25.64 | 24.24 | 25.57 | 581,533 | +0.87(+3.54%) |
Sep 06, 2002 | 24.37 | 24.70 | 24.31 | 24.70 | 581,407 | +0.52(+2.17%) |
Sep 05, 2002 | 24.63 | 24.63 | 24.05 | 24.17 | 5,814,079 | -0.89(-3.55%) |
Sep 04, 2002 | 24.25 | 25.06 | 24.01 | 25.06 | 755,830 | +0.82(+3.39%) |
Sep 03, 2002 | 24.90 | 25.06 | 24.14 | 24.24 | 4,127,744 | -1.33(-5.20%) |
Aug 30, 2002 | 25.44 | 25.92 | 25.43 | 25.57 | 420,828 | +0.13(+0.50%) |
Aug 29, 2002 | 24.59 | 25.49 | 24.47 | 25.44 | 580,023 | +0.55(+2.21%) |
Aug 28, 2002 | 24.92 | 25.03 | 24.61 | 24.89 | 592,104 | -0.14(-0.57%) |
Aug 27, 2002 | 25.83 | 26.02 | 25.04 | 25.04 | 1,220,705 | -0.52(-2.05%) |
Aug 26, 2002 | 25.53 | 25.58 | 24.81 | 25.56 | 420,199 | +0.38(+1.49%) |
Aug 23, 2002 | 25.69 | 25.69 | 25.08 | 25.18 | 637,535 | -0.51(-1.98%) |
Aug 22, 2002 | 25.27 | 25.76 | 25.00 | 25.69 | 536,481 | +0.40(+1.59%) |
Aug 21, 2002 | 24.63 | 25.32 | 24.24 | 25.29 | 590,091 | +0.43(+1.73%) |
Aug 20, 2002 | 24.96 | 24.96 | 24.60 | 24.86 | 535,096 | +0.60(+2.49%) |
Aug 16, 2002 | 24.16 | 24.51 | 23.87 | 24.26 | 340,916 | +0.00(+0.00%) |
Aug 15, 2002 | 24.12 | 24.26 | 23.73 | 24.26 | 628,851 | +0.40(+1.69%) |
Aug 14, 2002 | 22.89 | 23.85 | 22.70 | 23.85 | 576,374 | +0.97(+4.24%) |
Aug 13, 2002 | 23.17 | 23.79 | 22.86 | 22.89 | 515,590 | -0.29(-1.23%) |
Aug 12, 2002 | 23.20 | 23.34 | 22.83 | 23.17 | 554,854 | +1.54(+7.10%) |
Aug 07, 2002 | 21.69 | 21.86 | 21.06 | 21.64 | 626,964 | +0.25(+1.19%) |
Aug 06, 2002 | 20.61 | 21.59 | 20.61 | 21.38 | 523,896 | +1.04(+5.10%) |
Aug 05, 2002 | 21.35 | 21.40 | 20.34 | 20.34 | 469,405 | -0.95(-4.45%) |
Aug 02, 2002 | 21.94 | 21.98 | 21.19 | 21.29 | 424,100 | -0.65(-2.95%) |
Aug 01, 2002 | 22.51 | 22.58 | 21.88 | 21.94 | 416,298 | -0.65(-2.88%) |
Jul 31, 2002 | 22.51 | 22.73 | 22.22 | 22.59 | 526,035 | -0.21(-0.93%) |
Jul 30, 2002 | 22.38 | 23.01 | 22.11 | 22.80 | 695,424 | +0.39(+1.75%) |
Jul 29, 2002 | 21.19 | 22.43 | 21.19 | 22.41 | 775,714 | +1.66(+8.02%) |
Jul 26, 2002 | 21.00 | 21.00 | 20.40 | 20.75 | 1,383,927 | -0.36(-1.71%) |
Jul 25, 2002 | 21.45 | 21.98 | 20.76 | 21.11 | 846,565 | -0.51(-2.38%) |
Jul 24, 2002 | 20.13 | 21.66 | 19.66 | 21.62 | 1,064,026 | +1.12(+5.48%) |
Jul 23, 2002 | 21.56 | 21.67 | 20.14 | 20.50 | 826,304 | -1.06(-4.94%) |
Jul 22, 2002 | 22.14 | 22.41 | 21.40 | 21.56 | 822,151 | -0.58(-2.63%) |
Jul 19, 2002 | 22.65 | 22.65 | 22.02 | 22.14 | 689,887 | -0.84(-3.64%) |
Jul 17, 2002 | 23.10 | 23.21 | 22.60 | 22.98 | 603,053 | +0.07(+0.30%) |
Jul 12, 2002 | 22.78 | 23.10 | 22.55 | 22.91 | 692,026 | +0.22(+0.98%) |
Jul 11, 2002 | 22.39 | 22.77 | 21.93 | 22.69 | 1,246,251 | +0.19(+0.85%) |
Jul 10, 2002 | 23.84 | 23.94 | 22.48 | 22.50 | 1,370,209 | -1.18(-4.99%) |
Jul 09, 2002 | 24.71 | 24.95 | 23.71 | 23.68 | 2,208,091 | -1.03(-4.18%) |
Jul 08, 2002 | 24.62 | 24.71 | 24.62 | 24.71 | 416,424 | -0.65(-2.55%) |
Jul 05, 2002 | 24.63 | 25.37 | 24.61 | 25.36 | 178,701 | +1.04(+4.29%) |
Jul 04, 2002 | 24.49 | 24.66 | 23.91 | 24.32 | 408,369 | +0.00(+0.00%) |
Jul 03, 2002 | 24.49 | 24.66 | 23.91 | 24.32 | 404,972 | -0.17(-0.69%) |
Jul 02, 2002 | 25.17 | 25.34 | 24.39 | 24.48 | 802,393 | -0.74(-2.92%) |