Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.80 | 21.80 | 21.05 | 21.68 | 676,100 | -0.54(-2.43%) |
Sep 27, 2002 | 23.07 | 23.17 | 22.21 | 22.22 | 440,300 | -0.85(-3.68%) |
Sep 26, 2002 | 22.10 | 23.18 | 22.09 | 23.07 | 473,600 | +1.32(+6.07%) |
Sep 25, 2002 | 21.25 | 22.09 | 20.99 | 21.75 | 653,900 | +1.11(+5.38%) |
Sep 24, 2002 | 21.55 | 21.55 | 20.55 | 20.64 | 589,900 | -1.16(-5.32%) |
Sep 23, 2002 | 22.27 | 22.30 | 21.60 | 21.80 | 397,900 | -0.57(-2.55%) |
Sep 20, 2002 | 22.00 | 22.58 | 21.64 | 22.37 | 2,680,000 | +0.51(+2.33%) |
Sep 19, 2002 | 22.15 | 22.81 | 21.66 | 21.86 | 844,700 | -0.53(-2.37%) |
Sep 18, 2002 | 23.80 | 23.81 | 22.37 | 22.39 | 1,347,500 | -1.63(-6.79%) |
Sep 17, 2002 | 24.62 | 24.68 | 23.80 | 24.02 | 540,000 | -0.37(-1.52%) |
Sep 16, 2002 | 24.25 | 24.50 | 23.76 | 24.39 | 374,400 | +0.08(+0.33%) |
Sep 13, 2002 | 24.70 | 24.75 | 24.01 | 24.31 | 403,300 | -0.64(-2.57%) |
Sep 12, 2002 | 25.15 | 25.22 | 24.75 | 24.95 | 343,800 | -0.48(-1.89%) |
Sep 11, 2002 | 25.75 | 26.20 | 25.27 | 25.43 | 211,600 | +0.06(+0.24%) |
Sep 10, 2002 | 25.10 | 25.37 | 24.78 | 25.37 | 465,400 | +0.37(+1.48%) |
Sep 09, 2002 | 24.35 | 25.10 | 24.18 | 25.00 | 409,900 | +0.49(+2.00%) |
Sep 06, 2002 | 24.05 | 24.85 | 23.61 | 24.51 | 536,900 | +0.94(+3.99%) |
Sep 05, 2002 | 23.85 | 23.85 | 22.82 | 23.57 | 437,300 | -0.43(-1.79%) |
Sep 04, 2002 | 23.77 | 24.24 | 23.26 | 24.00 | 501,500 | +0.24(+1.01%) |
Sep 03, 2002 | 24.65 | 24.65 | 23.53 | 23.76 | 927,400 | -1.24(-4.96%) |
Aug 30, 2002 | 24.80 | 25.35 | 24.70 | 25.00 | 527,600 | +0.19(+0.77%) |
Aug 29, 2002 | 24.25 | 24.92 | 23.94 | 24.81 | 468,400 | +0.15(+0.61%) |
Aug 28, 2002 | 25.24 | 25.24 | 24.50 | 24.66 | 330,800 | -0.58(-2.30%) |
Aug 27, 2002 | 26.50 | 26.67 | 25.03 | 25.24 | 557,800 | -0.29(-1.14%) |
Aug 26, 2002 | 24.85 | 25.75 | 24.70 | 25.53 | 379,400 | +0.71(+2.86%) |
Aug 23, 2002 | 25.23 | 25.38 | 24.65 | 24.82 | 774,300 | -0.48(-1.90%) |
Aug 22, 2002 | 25.15 | 25.49 | 24.81 | 25.30 | 261,900 | -0.02(-0.08%) |
Aug 21, 2002 | 24.40 | 25.35 | 24.37 | 25.32 | 883,600 | +1.34(+5.59%) |
Aug 20, 2002 | 23.85 | 24.38 | 23.26 | 23.98 | 713,600 | +1.04(+4.53%) |
Aug 16, 2002 | 23.50 | 23.70 | 22.44 | 22.94 | 1,622,100 | -2.14(-8.53%) |
Aug 15, 2002 | 24.55 | 25.30 | 24.26 | 25.08 | 382,500 | +0.60(+2.45%) |
Aug 14, 2002 | 24.45 | 24.72 | 23.52 | 24.48 | 555,600 | -0.18(-0.73%) |
Aug 13, 2002 | 24.85 | 25.39 | 24.66 | 24.66 | 477,400 | -0.31(-1.24%) |
Aug 12, 2002 | 25.02 | 25.26 | 24.47 | 24.97 | 372,700 | +0.33(+1.34%) |
Aug 07, 2002 | 24.04 | 24.77 | 23.30 | 24.64 | 475,200 | +0.67(+2.80%) |
Aug 06, 2002 | 22.30 | 24.42 | 22.30 | 23.97 | 547,400 | +1.68(+7.54%) |
Aug 05, 2002 | 23.40 | 23.80 | 22.29 | 22.29 | 742,100 | -1.41(-5.95%) |
Aug 02, 2002 | 25.35 | 25.35 | 23.22 | 23.70 | 606,700 | -1.55(-6.14%) |
Aug 01, 2002 | 25.85 | 26.60 | 25.12 | 25.25 | 627,300 | -0.54(-2.09%) |
Jul 31, 2002 | 26.50 | 26.81 | 25.45 | 25.79 | 509,400 | -0.86(-3.23%) |
Jul 30, 2002 | 26.90 | 27.05 | 25.70 | 26.65 | 399,000 | -0.25(-0.93%) |
Jul 29, 2002 | 25.98 | 27.23 | 25.77 | 26.90 | 772,900 | +1.64(+6.49%) |
Jul 26, 2002 | 25.79 | 25.88 | 24.47 | 25.26 | 761,100 | -0.53(-2.06%) |
Jul 25, 2002 | 26.40 | 26.40 | 24.04 | 25.79 | 782,600 | -0.77(-2.90%) |
Jul 24, 2002 | 23.80 | 26.75 | 23.35 | 26.56 | 1,051,400 | +2.57(+10.71%) |
Jul 23, 2002 | 24.62 | 24.90 | 23.55 | 23.99 | 643,300 | -0.62(-2.52%) |
Jul 22, 2002 | 25.39 | 25.94 | 24.21 | 24.61 | 725,500 | -0.78(-3.07%) |
Jul 19, 2002 | 26.57 | 26.61 | 24.75 | 25.39 | 40,000 | -2.14(-7.77%) |
Jul 17, 2002 | 28.60 | 29.50 | 26.62 | 27.53 | 658,600 | -2.53(-8.42%) |
Jul 12, 2002 | 30.35 | 30.79 | 29.80 | 30.06 | 306,500 | -0.26(-0.86%) |
Jul 11, 2002 | 30.34 | 31.00 | 29.20 | 30.32 | 777,300 | -0.27(-0.88%) |
Jul 10, 2002 | 31.90 | 32.60 | 30.50 | 30.59 | 746,900 | -1.39(-4.35%) |
Jul 09, 2002 | 31.98 | 32.94 | 31.75 | 31.98 | 596,200 | +0.00(+0.00%) |
Jul 08, 2002 | 32.38 | 32.38 | 31.98 | 31.98 | 662,800 | -0.40(-1.24%) |
Jul 05, 2002 | 31.25 | 32.46 | 31.25 | 32.38 | 232,100 | +1.42(+4.59%) |
Jul 04, 2002 | 30.90 | 31.50 | 30.30 | 30.96 | 500,000 | +0.00(+0.00%) |
Jul 03, 2002 | 30.90 | 31.50 | 30.30 | 30.96 | 500,000 | -0.19(-0.61%) |
Jul 02, 2002 | 31.33 | 31.65 | 29.78 | 31.15 | 752,500 | -0.18(-0.57%) |