Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 23.82 | 23.97 | 23.44 | 23.79 | 358,017 | -0.10(-0.43%) |
Sep 27, 2002 | 24.51 | 24.51 | 23.85 | 23.90 | 303,567 | -0.74(-3.00%) |
Sep 26, 2002 | 24.13 | 24.75 | 24.04 | 24.64 | 200,989 | +0.58(+2.40%) |
Sep 25, 2002 | 24.12 | 24.30 | 23.95 | 24.06 | 370,666 | +0.01(+0.05%) |
Sep 24, 2002 | 23.95 | 24.23 | 23.69 | 24.05 | 338,427 | -0.06(-0.24%) |
Sep 23, 2002 | 24.28 | 24.39 | 23.82 | 24.10 | 219,808 | -0.29(-1.17%) |
Sep 20, 2002 | 24.02 | 24.41 | 23.82 | 24.39 | 710,174 | +0.40(+1.65%) |
Sep 19, 2002 | 24.71 | 24.71 | 23.66 | 23.99 | 380,538 | -0.88(-3.52%) |
Sep 18, 2002 | 24.60 | 25.15 | 24.41 | 24.87 | 236,930 | +0.23(+0.95%) |
Sep 17, 2002 | 24.93 | 24.99 | 24.64 | 24.64 | 221,351 | -0.16(-0.63%) |
Sep 16, 2002 | 24.86 | 25.18 | 24.76 | 24.79 | 437,457 | -0.08(-0.31%) |
Sep 13, 2002 | 24.10 | 24.89 | 24.02 | 24.87 | 523,684 | +0.75(+3.12%) |
Sep 12, 2002 | 23.86 | 24.28 | 23.68 | 24.12 | 447,946 | +0.19(+0.79%) |
Sep 11, 2002 | 24.31 | 24.39 | 23.86 | 23.93 | 238,318 | -0.35(-1.44%) |
Sep 10, 2002 | 24.34 | 24.36 | 23.73 | 24.28 | 256,366 | -0.10(-0.40%) |
Sep 09, 2002 | 23.95 | 24.51 | 23.70 | 24.38 | 375,756 | +0.32(+1.35%) |
Sep 06, 2002 | 24.08 | 24.60 | 23.90 | 24.05 | 399,665 | +0.13(+0.54%) |
Sep 05, 2002 | 23.73 | 24.03 | 23.56 | 23.92 | 518,902 | +0.03(+0.11%) |
Sep 04, 2002 | 23.21 | 24.05 | 23.21 | 23.90 | 643,537 | +0.62(+2.67%) |
Sep 03, 2002 | 23.50 | 23.59 | 23.26 | 23.27 | 551,912 | -0.29(-1.24%) |
Aug 30, 2002 | 24.31 | 24.60 | 23.57 | 23.57 | 351,230 | -0.76(-3.12%) |
Aug 29, 2002 | 23.95 | 24.41 | 23.70 | 24.32 | 661,430 | +0.41(+1.71%) |
Aug 28, 2002 | 23.58 | 24.08 | 23.57 | 23.92 | 676,084 | +0.18(+0.74%) |
Aug 27, 2002 | 23.52 | 23.82 | 23.08 | 23.74 | 226,595 | +0.23(+0.99%) |
Aug 26, 2002 | 23.01 | 23.51 | 22.92 | 23.51 | 249,424 | +0.16(+0.69%) |
Aug 23, 2002 | 23.57 | 23.92 | 23.31 | 23.34 | 256,520 | -0.28(-1.18%) |
Aug 22, 2002 | 23.89 | 24.08 | 23.35 | 23.62 | 281,663 | -0.17(-0.71%) |
Aug 21, 2002 | 23.08 | 23.79 | 22.75 | 23.79 | 267,626 | +0.65(+2.80%) |
Aug 20, 2002 | 23.27 | 23.33 | 22.85 | 23.14 | 437,765 | -0.21(-0.89%) |
Aug 16, 2002 | 22.66 | 23.66 | 22.33 | 23.35 | 576,283 | +0.70(+3.09%) |
Aug 15, 2002 | 23.57 | 23.69 | 22.20 | 22.65 | 613,304 | -0.91(-3.88%) |
Aug 14, 2002 | 23.01 | 23.67 | 22.72 | 23.57 | 321,460 | +0.56(+2.42%) |
Aug 13, 2002 | 23.44 | 23.66 | 22.94 | 23.01 | 288,141 | -0.45(-1.91%) |
Aug 12, 2002 | 23.31 | 23.66 | 23.21 | 23.46 | 231,840 | +0.73(+3.22%) |
Aug 07, 2002 | 22.20 | 22.88 | 22.20 | 22.72 | 504,248 | +0.38(+1.71%) |
Aug 06, 2002 | 23.82 | 23.86 | 22.18 | 22.34 | 1,122,180 | +0.96(+4.49%) |
Aug 05, 2002 | 21.43 | 21.70 | 21.17 | 21.38 | 299,402 | +0.08(+0.40%) |
Aug 02, 2002 | 21.78 | 21.85 | 21.09 | 21.30 | 276,727 | -0.29(-1.35%) |
Aug 01, 2002 | 21.78 | 22.12 | 21.40 | 21.59 | 188,803 | -0.13(-0.60%) |
Jul 31, 2002 | 22.13 | 22.63 | 21.65 | 21.72 | 324,391 | -0.57(-2.56%) |
Jul 30, 2002 | 22.04 | 22.58 | 21.39 | 22.29 | 370,049 | +0.15(+0.67%) |
Jul 29, 2002 | 21.34 | 22.31 | 21.34 | 22.14 | 281,663 | +0.81(+3.80%) |
Jul 26, 2002 | 21.38 | 21.58 | 20.65 | 21.33 | 315,598 | -0.05(-0.24%) |
Jul 25, 2002 | 20.71 | 21.54 | 20.07 | 21.38 | 440,851 | +0.54(+2.58%) |
Jul 24, 2002 | 18.96 | 20.84 | 18.61 | 20.84 | 378,841 | +1.69(+8.80%) |
Jul 23, 2002 | 19.45 | 19.64 | 19.10 | 19.16 | 513,657 | -0.06(-0.34%) |
Jul 22, 2002 | 19.51 | 19.93 | 18.90 | 19.22 | 614,846 | -0.36(-1.82%) |
Jul 19, 2002 | 19.92 | 19.97 | 19.48 | 19.58 | 611,299 | -0.94(-4.58%) |
Jul 17, 2002 | 19.97 | 20.88 | 19.97 | 20.52 | 393,804 | +0.16(+0.80%) |
Jul 12, 2002 | 20.91 | 20.97 | 20.36 | 20.36 | 287,524 | -0.70(-3.32%) |
Jul 11, 2002 | 20.97 | 21.26 | 20.43 | 21.06 | 382,389 | +0.08(+0.40%) |
Jul 10, 2002 | 20.88 | 21.33 | 20.85 | 20.97 | 459,823 | -0.16(-0.77%) |
Jul 09, 2002 | 21.39 | 21.39 | 21.13 | 21.13 | 472,318 | -0.26(-1.21%) |
Jul 08, 2002 | 21.66 | 21.66 | 21.39 | 21.39 | 351,693 | -0.27(-1.23%) |
Jul 05, 2002 | 21.30 | 21.78 | 21.23 | 21.66 | 284,285 | +0.72(+3.44%) |
Jul 04, 2002 | 21.56 | 21.65 | 20.76 | 20.94 | 801,645 | +0.00(+0.00%) |
Jul 03, 2002 | 21.56 | 21.65 | 20.76 | 20.94 | 798,560 | -0.65(-3.03%) |
Jul 02, 2002 | 21.66 | 21.78 | 21.41 | 21.59 | 490,828 | -0.23(-1.04%) |