Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 24.35 | 24.77 | 24.02 | 24.59 | 542,670 | -0.25(-1.00%) |
Sep 27, 2002 | 25.15 | 25.17 | 24.84 | 24.84 | 290,596 | -0.57(-2.26%) |
Sep 26, 2002 | 25.49 | 25.49 | 25.20 | 25.41 | 408,887 | +0.19(+0.74%) |
Sep 25, 2002 | 24.97 | 25.39 | 24.55 | 25.22 | 483,420 | +0.54(+2.21%) |
Sep 24, 2002 | 24.36 | 24.96 | 24.35 | 24.68 | 762,293 | -0.75(-2.97%) |
Sep 23, 2002 | 25.58 | 25.59 | 25.15 | 25.43 | 410,980 | -0.41(-1.57%) |
Sep 20, 2002 | 26.13 | 26.20 | 25.72 | 25.84 | 379,785 | +0.33(+1.31%) |
Sep 19, 2002 | 25.64 | 25.94 | 25.43 | 25.51 | 633,534 | -0.60(-2.29%) |
Sep 18, 2002 | 26.00 | 26.25 | 25.70 | 26.10 | 394,231 | -0.09(-0.33%) |
Sep 17, 2002 | 26.71 | 26.72 | 26.18 | 26.19 | 309,439 | -0.03(-0.11%) |
Sep 16, 2002 | 26.15 | 26.27 | 26.09 | 26.22 | 244,955 | -0.00(-0.02%) |
Sep 13, 2002 | 26.00 | 26.41 | 25.93 | 26.22 | 635,628 | -0.14(-0.53%) |
Sep 12, 2002 | 26.66 | 26.72 | 26.36 | 26.36 | 368,061 | -0.41(-1.53%) |
Sep 11, 2002 | 26.90 | 26.94 | 26.77 | 26.77 | 163,513 | -0.02(-0.09%) |
Sep 10, 2002 | 26.86 | 26.95 | 26.66 | 26.80 | 445,107 | +0.38(+1.45%) |
Sep 09, 2002 | 26.09 | 26.51 | 26.02 | 26.41 | 318,442 | +0.02(+0.09%) |
Sep 06, 2002 | 26.73 | 26.73 | 26.26 | 26.39 | 711,836 | +0.60(+2.32%) |
Sep 05, 2002 | 25.74 | 26.06 | 25.46 | 25.79 | 403,025 | -0.56(-2.12%) |
Sep 04, 2002 | 26.30 | 26.52 | 26.15 | 26.35 | 262,751 | +0.20(+0.77%) |
Sep 03, 2002 | 26.52 | 26.52 | 26.13 | 26.15 | 349,009 | -1.15(-4.22%) |
Aug 30, 2002 | 27.17 | 27.55 | 27.13 | 27.30 | 24,139,632 | -0.15(-0.56%) |
Aug 29, 2002 | 27.07 | 27.58 | 27.02 | 27.45 | 221,297 | +0.23(+0.84%) |
Aug 28, 2002 | 27.54 | 27.57 | 27.11 | 27.23 | 394,022 | -0.33(-1.21%) |
Aug 27, 2002 | 27.81 | 27.95 | 27.52 | 27.56 | 345,031 | -0.14(-0.52%) |
Aug 26, 2002 | 27.53 | 27.70 | 27.33 | 27.70 | 212,922 | +0.20(+0.73%) |
Aug 23, 2002 | 27.73 | 27.73 | 27.42 | 27.50 | 228,625 | -0.77(-2.74%) |
Aug 22, 2002 | 28.16 | 28.32 | 27.89 | 28.28 | 285,781 | +0.05(+0.17%) |
Aug 21, 2002 | 28.27 | 28.29 | 27.94 | 28.23 | 340,006 | -0.19(-0.67%) |
Aug 20, 2002 | 28.37 | 28.52 | 28.19 | 28.42 | 556,488 | +0.45(+1.62%) |
Aug 16, 2002 | 27.74 | 28.26 | 27.61 | 27.97 | 292,062 | +0.02(+0.07%) |
Aug 15, 2002 | 27.87 | 28.07 | 27.72 | 27.95 | 336,447 | +0.25(+0.90%) |
Aug 14, 2002 | 27.31 | 27.70 | 27.13 | 27.70 | 381,251 | +0.42(+1.52%) |
Aug 13, 2002 | 27.28 | 27.64 | 27.18 | 27.28 | 555,441 | +0.00(+0.00%) |
Aug 12, 2002 | 27.25 | 27.30 | 27.01 | 27.28 | 316,139 | +0.50(+1.85%) |
Aug 07, 2002 | 26.72 | 26.79 | 26.38 | 26.79 | 532,830 | +0.11(+0.41%) |
Aug 06, 2002 | 26.45 | 26.97 | 26.30 | 26.68 | 385,857 | +0.67(+2.57%) |
Aug 05, 2002 | 26.56 | 26.80 | 25.94 | 26.01 | 597,105 | -0.07(-0.27%) |
Aug 02, 2002 | 26.64 | 26.68 | 25.95 | 26.08 | 41,872 | -0.61(-2.27%) |
Aug 01, 2002 | 27.03 | 27.15 | 26.46 | 26.69 | 426,055 | -0.93(-3.37%) |
Jul 31, 2002 | 27.30 | 27.68 | 27.12 | 27.62 | 507,078 | +0.09(+0.31%) |
Jul 30, 2002 | 27.25 | 27.63 | 27.02 | 27.53 | 373,714 | +0.04(+0.14%) |
Jul 29, 2002 | 27.23 | 27.51 | 27.13 | 27.49 | 531,365 | +1.05(+3.97%) |
Jul 26, 2002 | 26.28 | 26.60 | 26.28 | 26.44 | 386,904 | +0.32(+1.21%) |
Jul 25, 2002 | 25.93 | 26.25 | 25.65 | 26.13 | 875,558 | -0.08(-0.31%) |
Jul 24, 2002 | 24.74 | 26.32 | 24.30 | 26.21 | 2,036,899 | +0.27(+1.05%) |
Jul 23, 2002 | 26.18 | 26.48 | 25.41 | 25.94 | 1,193,582 | -0.13(-0.49%) |
Jul 22, 2002 | 26.46 | 26.53 | 25.84 | 26.06 | 596,058 | -0.56(-2.12%) |
Jul 19, 2002 | 27.01 | 27.02 | 26.51 | 26.63 | 574,703 | -0.47(-1.73%) |
Jul 17, 2002 | 27.02 | 27.15 | 26.82 | 27.10 | 620,135 | +0.15(+0.57%) |
Jul 12, 2002 | 27.17 | 27.22 | 26.72 | 26.94 | 266,938 | -0.39(-1.42%) |
Jul 11, 2002 | 27.10 | 27.37 | 26.92 | 27.33 | 350,474 | -0.26(-0.95%) |
Jul 10, 2002 | 28.03 | 28.14 | 27.42 | 27.59 | 313,836 | -0.39(-1.40%) |
Jul 09, 2002 | 28.16 | 28.16 | 27.98 | 27.98 | 308,811 | -0.18(-0.63%) |
Jul 08, 2002 | 28.11 | 28.16 | 28.11 | 28.16 | 337,075 | +0.17(+0.61%) |
Jul 05, 2002 | 28.13 | 28.33 | 27.94 | 27.99 | 399,465 | +0.62(+2.27%) |
Jul 04, 2002 | 27.30 | 27.37 | 27.05 | 27.37 | 400,303 | +0.00(+0.00%) |
Jul 03, 2002 | 27.30 | 27.37 | 27.05 | 27.37 | 400,303 | +0.09(+0.31%) |
Jul 02, 2002 | 27.56 | 27.66 | 27.28 | 27.28 | 286,409 | -0.22(-0.82%) |