Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 24.13 | 24.28 | 23.72 | 24.28 | 610,721 | +0.15(+0.61%) |
Sep 27, 2002 | 24.34 | 24.38 | 24.05 | 24.13 | 282,587 | -0.22(-0.89%) |
Sep 26, 2002 | 24.30 | 24.43 | 24.18 | 24.34 | 402,086 | +0.12(+0.50%) |
Sep 25, 2002 | 24.21 | 24.39 | 24.13 | 24.22 | 212,889 | +0.04(+0.18%) |
Sep 24, 2002 | 24.43 | 24.43 | 24.04 | 24.18 | 181,376 | -0.27(-1.10%) |
Sep 23, 2002 | 24.61 | 24.91 | 24.34 | 24.45 | 212,314 | -0.20(-0.81%) |
Sep 20, 2002 | 24.74 | 24.74 | 24.56 | 24.65 | 176,660 | -0.04(-0.18%) |
Sep 19, 2002 | 24.71 | 24.76 | 24.61 | 24.69 | 152,392 | -0.04(-0.18%) |
Sep 18, 2002 | 24.68 | 24.87 | 24.60 | 24.74 | 165,044 | +0.07(+0.28%) |
Sep 17, 2002 | 25.13 | 25.17 | 24.56 | 24.67 | 345,385 | -0.43(-1.73%) |
Sep 16, 2002 | 24.74 | 25.17 | 24.61 | 25.10 | 128,699 | +0.34(+1.37%) |
Sep 13, 2002 | 24.81 | 24.82 | 24.69 | 24.76 | 209,324 | +0.00(+0.00%) |
Sep 12, 2002 | 25.04 | 25.09 | 24.75 | 24.76 | 186,551 | -0.25(-1.01%) |
Sep 11, 2002 | 25.13 | 25.13 | 24.95 | 25.01 | 471,554 | -0.10(-0.42%) |
Sep 10, 2002 | 25.13 | 25.17 | 25.08 | 25.12 | 2,116,246 | -0.01(-0.03%) |
Sep 09, 2002 | 25.13 | 25.15 | 25.08 | 25.13 | 178,155 | +0.00(+0.00%) |
Sep 06, 2002 | 25.14 | 25.17 | 25.00 | 25.13 | 121,799 | +0.03(+0.10%) |
Sep 05, 2002 | 24.93 | 25.21 | 24.78 | 25.10 | 607,845 | +0.17(+0.66%) |
Sep 04, 2002 | 25.17 | 25.26 | 24.91 | 24.94 | 275,572 | -0.17(-0.69%) |
Sep 03, 2002 | 25.30 | 25.30 | 24.95 | 25.11 | 266,601 | -0.28(-1.10%) |
Aug 30, 2002 | 24.96 | 25.39 | 24.95 | 25.39 | 142,846 | +0.43(+1.74%) |
Aug 29, 2002 | 25.00 | 25.00 | 24.81 | 24.95 | 165,619 | -0.08(-0.31%) |
Aug 28, 2002 | 25.06 | 25.11 | 25.01 | 25.03 | 147,447 | -0.03(-0.14%) |
Aug 27, 2002 | 25.08 | 25.21 | 25.04 | 25.07 | 283,162 | +0.07(+0.28%) |
Aug 26, 2002 | 24.90 | 25.00 | 24.66 | 25.00 | 368,157 | +0.10(+0.38%) |
Aug 23, 2002 | 25.00 | 25.02 | 24.84 | 24.90 | 242,103 | -0.17(-0.69%) |
Aug 22, 2002 | 25.17 | 25.24 | 25.04 | 25.08 | 138,131 | -0.14(-0.55%) |
Aug 21, 2002 | 25.21 | 25.26 | 25.10 | 25.21 | 175,280 | -0.04(-0.17%) |
Aug 20, 2002 | 25.21 | 25.30 | 24.95 | 25.26 | 323,072 | +0.01(+0.03%) |
Aug 16, 2002 | 25.08 | 25.30 | 25.08 | 25.25 | 277,872 | +0.08(+0.31%) |
Aug 15, 2002 | 25.21 | 25.42 | 25.09 | 25.17 | 216,455 | +0.02(+0.07%) |
Aug 14, 2002 | 25.22 | 25.37 | 25.01 | 25.15 | 431,875 | -0.06(-0.24%) |
Aug 13, 2002 | 25.38 | 25.52 | 25.21 | 25.21 | 354,241 | -0.17(-0.65%) |
Aug 12, 2002 | 25.40 | 25.40 | 25.17 | 25.38 | 332,848 | +0.19(+0.76%) |
Aug 07, 2002 | 24.74 | 25.30 | 24.41 | 25.19 | 159,063 | +0.50(+2.04%) |
Aug 06, 2002 | 24.53 | 24.78 | 24.38 | 24.68 | 244,863 | +0.17(+0.67%) |
Aug 05, 2002 | 24.87 | 24.91 | 24.48 | 24.52 | 169,184 | -0.43(-1.74%) |
Aug 02, 2002 | 25.21 | 25.34 | 24.83 | 24.95 | 214,844 | -0.25(-1.00%) |
Aug 01, 2002 | 25.74 | 25.74 | 25.04 | 25.21 | 332,963 | -0.49(-1.90%) |
Jul 31, 2002 | 25.16 | 25.86 | 24.91 | 25.69 | 564,255 | +0.52(+2.07%) |
Jul 30, 2002 | 24.78 | 25.28 | 24.75 | 25.17 | 488,346 | +0.40(+1.61%) |
Jul 29, 2002 | 24.26 | 24.91 | 24.26 | 24.77 | 535,272 | +0.43(+1.75%) |
Jul 26, 2002 | 23.74 | 24.52 | 23.74 | 24.34 | 300,759 | +0.70(+2.98%) |
Jul 25, 2002 | 22.56 | 23.74 | 22.30 | 23.64 | 923,672 | +1.27(+5.67%) |
Jul 24, 2002 | 20.87 | 22.52 | 20.85 | 22.37 | 811,304 | +0.37(+1.70%) |
Jul 23, 2002 | 22.61 | 22.78 | 21.28 | 22.00 | 1,015,453 | -0.75(-3.29%) |
Jul 22, 2002 | 23.13 | 23.33 | 22.69 | 22.75 | 742,066 | -0.69(-2.93%) |
Jul 19, 2002 | 23.30 | 23.43 | 23.01 | 23.43 | 550,684 | -0.04(-0.18%) |
Jul 17, 2002 | 23.61 | 23.95 | 23.30 | 23.48 | 295,929 | +0.00(+0.00%) |
Jul 12, 2002 | 23.55 | 23.73 | 23.39 | 23.48 | 562,760 | -0.09(-0.37%) |
Jul 11, 2002 | 23.82 | 23.82 | 22.78 | 23.56 | 3,358,390 | -0.78(-3.21%) |
Jul 10, 2002 | 24.56 | 24.81 | 24.34 | 24.34 | 383,339 | -0.23(-0.96%) |
Jul 09, 2002 | 24.50 | 24.60 | 24.46 | 24.58 | 226,116 | +0.08(+0.32%) |
Jul 08, 2002 | 24.57 | 24.57 | 24.50 | 24.50 | 329,053 | -0.07(-0.28%) |
Jul 05, 2002 | 24.45 | 24.78 | 24.41 | 24.57 | 232,096 | +0.21(+0.86%) |
Jul 04, 2002 | 24.86 | 24.92 | 24.13 | 24.36 | 587,948 | +0.00(+0.00%) |
Jul 03, 2002 | 24.86 | 24.92 | 24.13 | 24.36 | 587,948 | -0.46(-1.86%) |
Jul 02, 2002 | 24.95 | 25.04 | 24.79 | 24.82 | 565,635 | -0.17(-0.70%) |