Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 23.07 | 23.66 | 22.86 | 23.40 | 29,871 | -0.34(-1.41%) |
Sep 27, 2002 | 24.43 | 24.43 | 23.65 | 23.74 | 6,831 | -0.67(-2.75%) |
Sep 26, 2002 | 24.22 | 24.46 | 24.01 | 24.41 | 9,912 | +0.26(+1.08%) |
Sep 25, 2002 | 23.78 | 24.24 | 23.69 | 24.15 | 540,769 | +0.75(+3.22%) |
Sep 24, 2002 | 23.78 | 23.84 | 23.29 | 23.40 | 74,478 | -1.13(-4.60%) |
Sep 23, 2002 | 24.97 | 24.97 | 24.21 | 24.52 | 26,254 | -0.54(-2.14%) |
Sep 20, 2002 | 24.79 | 25.11 | 24.60 | 25.06 | 50,902 | +0.45(+1.82%) |
Sep 19, 2002 | 25.01 | 25.08 | 24.49 | 24.61 | 37,372 | -0.60(-2.40%) |
Sep 18, 2002 | 25.07 | 25.22 | 24.64 | 25.22 | 15,002 | -0.04(-0.15%) |
Sep 17, 2002 | 26.13 | 26.13 | 25.26 | 25.26 | 68,182 | -0.69(-2.68%) |
Sep 16, 2002 | 25.83 | 26.02 | 25.73 | 25.95 | 7,501 | -0.08(-0.32%) |
Sep 13, 2002 | 26.13 | 26.14 | 25.70 | 26.03 | 145,875 | -0.42(-1.58%) |
Sep 12, 2002 | 26.84 | 26.84 | 26.35 | 26.45 | 4,956 | -0.43(-1.58%) |
Sep 11, 2002 | 26.95 | 27.10 | 26.85 | 26.88 | 9,644 | +0.19(+0.70%) |
Sep 10, 2002 | 26.67 | 26.81 | 26.49 | 26.69 | 10,046 | +0.11(+0.42%) |
Sep 09, 2002 | 26.17 | 26.58 | 25.98 | 26.58 | 43,936 | +0.40(+1.51%) |
Sep 06, 2002 | 26.11 | 26.39 | 25.79 | 26.18 | 3,370,666 | +0.71(+2.78%) |
Sep 05, 2002 | 25.87 | 26.05 | 25.46 | 25.47 | 50,098 | -0.85(-3.23%) |
Sep 04, 2002 | 26.09 | 26.54 | 25.98 | 26.32 | 39,918 | +0.12(+0.46%) |
Sep 03, 2002 | 26.50 | 26.74 | 26.13 | 26.20 | 40,721 | -1.01(-3.70%) |
Aug 30, 2002 | 26.80 | 27.41 | 26.80 | 27.21 | 89,748 | +0.34(+1.25%) |
Aug 29, 2002 | 26.28 | 27.05 | 26.28 | 26.88 | 47,419 | +0.13(+0.50%) |
Aug 28, 2002 | 27.32 | 27.32 | 26.62 | 26.74 | 32,550 | -0.64(-2.34%) |
Aug 27, 2002 | 27.92 | 27.92 | 27.38 | 27.38 | 51,438 | -0.21(-0.76%) |
Aug 26, 2002 | 27.21 | 27.63 | 27.03 | 27.59 | 29,201 | +0.52(+1.93%) |
Aug 23, 2002 | 27.60 | 27.60 | 27.06 | 27.07 | 30,005 | -0.72(-2.58%) |
Aug 22, 2002 | 27.36 | 27.81 | 27.36 | 27.79 | 15,806 | +0.39(+1.42%) |
Aug 21, 2002 | 27.47 | 27.51 | 26.90 | 27.40 | 908,471 | +0.51(+1.89%) |
Aug 20, 2002 | 27.31 | 27.31 | 26.88 | 26.89 | 61,216 | +0.11(+0.42%) |
Aug 16, 2002 | 27.26 | 27.26 | 26.41 | 26.78 | 7,903 | -0.49(-1.78%) |
Aug 15, 2002 | 27.55 | 27.57 | 26.96 | 27.26 | 13,395 | -0.25(-0.90%) |
Aug 14, 2002 | 26.92 | 27.51 | 26.06 | 27.51 | 4,396,347 | +0.42(+1.54%) |
Aug 13, 2002 | 27.21 | 27.65 | 26.95 | 27.09 | 32,684 | -0.26(-0.96%) |
Aug 12, 2002 | 27.26 | 27.48 | 26.96 | 27.35 | 28,666 | +0.69(+2.58%) |
Aug 07, 2002 | 26.49 | 26.68 | 25.88 | 26.67 | 13,127 | +0.59(+2.26%) |
Aug 06, 2002 | 25.76 | 26.31 | 25.72 | 26.08 | 40,587 | +1.02(+4.08%) |
Aug 05, 2002 | 25.79 | 26.14 | 25.05 | 25.05 | 41,793 | -0.86(-3.31%) |
Aug 02, 2002 | 26.96 | 26.96 | 25.61 | 25.91 | 11,118 | -1.24(-4.56%) |
Aug 01, 2002 | 27.32 | 27.40 | 26.76 | 27.15 | 410,700 | -0.02(-0.08%) |
Jul 31, 2002 | 27.02 | 27.29 | 26.62 | 27.17 | 38,176 | +0.13(+0.50%) |
Jul 30, 2002 | 27.96 | 27.96 | 27.01 | 27.04 | 46,079 | -1.11(-3.95%) |
Jul 29, 2002 | 26.99 | 28.15 | 26.99 | 28.15 | 148,420 | +1.46(+5.48%) |
Jul 26, 2002 | 26.50 | 26.69 | 26.13 | 26.69 | 72,468 | +0.34(+1.30%) |
Jul 25, 2002 | 26.09 | 26.86 | 25.90 | 26.34 | 79,434 | +0.22(+0.83%) |
Jul 24, 2002 | 24.11 | 26.20 | 23.96 | 26.13 | 228,256 | +1.68(+6.87%) |
Jul 23, 2002 | 24.92 | 25.26 | 24.37 | 24.45 | 20,896 | -0.47(-1.89%) |
Jul 22, 2002 | 25.98 | 25.98 | 24.58 | 24.92 | 26,790 | -0.87(-3.39%) |
Jul 19, 2002 | 26.67 | 26.75 | 25.76 | 25.79 | 21,432 | -1.98(-7.12%) |
Jul 17, 2002 | 27.92 | 28.18 | 27.50 | 27.77 | 75,415 | -0.63(-2.21%) |
Jul 12, 2002 | 28.55 | 28.88 | 28.20 | 28.40 | 15,136 | -0.06(-0.21%) |
Jul 11, 2002 | 28.63 | 28.88 | 28.14 | 28.46 | 33,890 | -0.46(-1.58%) |
Jul 10, 2002 | 29.60 | 29.67 | 28.91 | 28.91 | 30,139 | -1.24(-4.11%) |
Jul 09, 2002 | 30.27 | 30.42 | 30.15 | 30.15 | 294,697 | +0.01(+0.02%) |
Jul 08, 2002 | 30.46 | 30.46 | 30.12 | 30.14 | 45,812 | -0.25(-0.81%) |
Jul 05, 2002 | 29.88 | 30.44 | 29.88 | 30.39 | 27,460 | +0.79(+2.67%) |
Jul 04, 2002 | 29.64 | 29.73 | 29.02 | 29.60 | 18,619 | +0.00(+0.00%) |
Jul 03, 2002 | 29.64 | 29.73 | 29.02 | 29.60 | 18,619 | -0.04(-0.15%) |
Jul 02, 2002 | 30.46 | 30.46 | 29.64 | 29.64 | 63,761 | -0.83(-2.72%) |