Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 26.35 | 26.35 | 25.94 | 26.29 | 360,825 | +0.00(+0.00%) |
Sep 27, 2002 | 26.57 | 26.63 | 26.22 | 26.29 | 316,934 | -0.62(-2.31%) |
Sep 26, 2002 | 26.77 | 26.91 | 26.66 | 26.91 | 459,897 | +0.30(+1.11%) |
Sep 25, 2002 | 27.03 | 27.17 | 26.44 | 26.61 | 334,268 | -0.52(-1.92%) |
Sep 24, 2002 | 27.39 | 27.39 | 27.13 | 27.13 | 195,281 | -0.29(-1.05%) |
Sep 23, 2002 | 27.36 | 27.51 | 27.20 | 27.42 | 262,866 | +0.07(+0.25%) |
Sep 20, 2002 | 27.51 | 27.57 | 27.30 | 27.35 | 235,991 | +0.00(+0.00%) |
Sep 19, 2002 | 27.64 | 27.64 | 27.35 | 27.35 | 417,278 | -0.21(-0.75%) |
Sep 18, 2002 | 27.79 | 27.79 | 27.48 | 27.56 | 131,194 | -0.11(-0.41%) |
Sep 17, 2002 | 28.14 | 28.14 | 27.59 | 27.68 | 351,283 | -0.34(-1.21%) |
Sep 16, 2002 | 28.08 | 28.26 | 27.98 | 28.01 | 294,512 | +0.00(+0.00%) |
Sep 13, 2002 | 28.20 | 28.20 | 27.98 | 28.01 | 503,946 | -0.13(-0.45%) |
Sep 12, 2002 | 28.30 | 28.36 | 28.05 | 28.14 | 250,462 | -0.09(-0.31%) |
Sep 11, 2002 | 28.30 | 28.36 | 28.19 | 28.23 | 148,687 | -0.06(-0.22%) |
Sep 10, 2002 | 28.20 | 28.36 | 28.20 | 28.29 | 330,451 | +0.09(+0.31%) |
Sep 09, 2002 | 28.27 | 28.30 | 28.11 | 28.20 | 316,139 | -0.06(-0.22%) |
Sep 06, 2002 | 28.23 | 28.29 | 28.22 | 28.27 | 425,706 | +0.06(+0.22%) |
Sep 05, 2002 | 28.17 | 28.23 | 28.14 | 28.20 | 242,988 | +0.00(+0.00%) |
Sep 04, 2002 | 28.30 | 28.42 | 28.13 | 28.20 | 222,633 | -0.04(-0.16%) |
Sep 03, 2002 | 28.58 | 28.58 | 28.14 | 28.25 | 335,858 | -0.21(-0.73%) |
Aug 30, 2002 | 28.17 | 28.63 | 28.17 | 28.45 | 237,899 | +0.22(+0.78%) |
Aug 29, 2002 | 28.07 | 28.40 | 28.05 | 28.23 | 385,791 | +0.01(+0.02%) |
Aug 28, 2002 | 28.15 | 28.23 | 28.10 | 28.23 | 402,330 | +0.08(+0.27%) |
Aug 27, 2002 | 28.20 | 28.36 | 27.88 | 28.15 | 525,573 | -0.04(-0.16%) |
Aug 26, 2002 | 27.89 | 28.27 | 27.89 | 28.20 | 145,188 | +0.33(+1.17%) |
Aug 23, 2002 | 27.66 | 27.92 | 27.54 | 27.87 | 159,819 | +0.19(+0.70%) |
Aug 22, 2002 | 28.08 | 28.10 | 27.62 | 27.68 | 297,851 | -0.33(-1.17%) |
Aug 21, 2002 | 27.66 | 28.00 | 27.54 | 28.00 | 239,649 | +0.33(+1.20%) |
Aug 20, 2002 | 27.99 | 28.13 | 27.64 | 27.67 | 198,779 | -0.63(-2.22%) |
Aug 16, 2002 | 28.07 | 28.30 | 28.05 | 28.30 | 224,064 | +0.11(+0.38%) |
Aug 15, 2002 | 28.30 | 28.30 | 28.05 | 28.19 | 138,191 | -0.06(-0.22%) |
Aug 14, 2002 | 28.27 | 28.27 | 27.79 | 28.25 | 136,124 | -0.11(-0.38%) |
Aug 13, 2002 | 28.58 | 28.83 | 28.27 | 28.36 | 224,859 | -0.22(-0.77%) |
Aug 12, 2002 | 27.90 | 28.58 | 27.84 | 28.58 | 258,095 | +0.47(+1.68%) |
Aug 07, 2002 | 27.67 | 28.11 | 27.57 | 28.11 | 208,639 | +0.59(+2.15%) |
Aug 06, 2002 | 27.58 | 27.58 | 27.23 | 27.52 | 202,596 | +0.09(+0.34%) |
Aug 05, 2002 | 27.83 | 27.83 | 27.17 | 27.42 | 306,598 | -0.40(-1.45%) |
Aug 02, 2002 | 28.10 | 28.10 | 27.51 | 27.83 | 273,203 | -0.14(-0.52%) |
Aug 01, 2002 | 28.27 | 28.27 | 27.83 | 27.97 | 305,007 | -0.30(-1.05%) |
Jul 31, 2002 | 27.95 | 28.27 | 27.58 | 28.27 | 489,634 | +0.31(+1.12%) |
Jul 30, 2002 | 27.35 | 28.14 | 27.16 | 27.95 | 549,745 | +0.66(+2.42%) |
Jul 29, 2002 | 27.35 | 27.61 | 27.29 | 27.29 | 615,422 | +0.66(+2.48%) |
Jul 26, 2002 | 26.41 | 26.88 | 26.03 | 26.63 | 463,554 | +0.71(+2.74%) |
Jul 25, 2002 | 25.41 | 26.41 | 25.03 | 25.92 | 572,645 | +0.47(+1.83%) |
Jul 24, 2002 | 25.34 | 25.78 | 24.83 | 25.46 | 807,682 | -0.14(-0.54%) |
Jul 23, 2002 | 25.97 | 26.35 | 25.47 | 25.59 | 278,291 | -0.51(-1.95%) |
Jul 22, 2002 | 26.63 | 26.63 | 24.93 | 26.10 | 533,525 | -0.43(-1.64%) |
Jul 19, 2002 | 27.20 | 27.20 | 26.16 | 26.54 | 554,516 | -1.07(-3.87%) |
Jul 17, 2002 | 28.14 | 28.33 | 27.57 | 27.61 | 289,582 | -0.06(-0.23%) |
Jul 12, 2002 | 27.76 | 28.29 | 27.61 | 27.67 | 415,529 | +0.06(+0.23%) |
Jul 11, 2002 | 27.86 | 28.08 | 27.04 | 27.61 | 325,203 | -0.31(-1.13%) |
Jul 10, 2002 | 28.33 | 28.36 | 27.90 | 27.92 | 295,307 | -0.38(-1.33%) |
Jul 09, 2002 | 28.55 | 28.69 | 28.05 | 28.30 | 412,826 | -0.16(-0.55%) |
Jul 08, 2002 | 28.64 | 28.84 | 28.43 | 28.45 | 131,512 | -0.28(-0.98%) |
Jul 05, 2002 | 28.64 | 28.83 | 28.43 | 28.74 | 154,571 | +0.03(+0.11%) |
Jul 04, 2002 | 28.70 | 28.77 | 28.39 | 28.71 | 246,487 | +0.00(+0.00%) |
Jul 03, 2002 | 28.70 | 28.77 | 28.39 | 28.71 | 246,487 | -0.12(-0.41%) |
Jul 02, 2002 | 29.34 | 29.34 | 28.59 | 28.83 | 211,819 | -0.19(-0.67%) |