Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 25.20 | 25.48 | 24.62 | 25.06 | 264,449 | -0.29(-1.14%) |
Sep 27, 2002 | 25.86 | 26.02 | 25.20 | 25.35 | 183,261 | -0.53(-2.06%) |
Sep 26, 2002 | 26.06 | 26.41 | 25.64 | 25.88 | 342,614 | +0.02(+0.06%) |
Sep 25, 2002 | 25.44 | 26.03 | 25.34 | 25.87 | 505,119 | +0.73(+2.91%) |
Sep 24, 2002 | 25.88 | 25.88 | 25.13 | 25.14 | 559,770 | -0.84(-3.25%) |
Sep 23, 2002 | 26.93 | 26.93 | 25.84 | 25.98 | 462,687 | -1.03(-3.81%) |
Sep 20, 2002 | 27.40 | 27.48 | 26.98 | 27.01 | 386,229 | -0.21(-0.76%) |
Sep 19, 2002 | 27.37 | 27.56 | 27.02 | 27.21 | 387,280 | -0.15(-0.56%) |
Sep 18, 2002 | 27.49 | 27.70 | 27.30 | 27.37 | 327,244 | -0.11(-0.42%) |
Sep 17, 2002 | 27.94 | 27.96 | 27.46 | 27.48 | 184,969 | +0.02(+0.08%) |
Sep 16, 2002 | 27.47 | 27.65 | 27.33 | 27.46 | 270,492 | -0.03(-0.11%) |
Sep 13, 2002 | 27.36 | 27.56 | 27.19 | 27.49 | 265,237 | +0.12(+0.45%) |
Sep 12, 2002 | 27.86 | 27.86 | 27.25 | 27.37 | 26,274 | -0.85(-3.02%) |
Sep 11, 2002 | 28.63 | 28.74 | 28.20 | 28.22 | 196,924 | -0.22(-0.78%) |
Sep 10, 2002 | 28.33 | 28.80 | 28.20 | 28.44 | 209,273 | +0.11(+0.38%) |
Sep 09, 2002 | 27.86 | 28.45 | 27.65 | 28.33 | 257,355 | +0.28(+1.00%) |
Sep 06, 2002 | 27.56 | 28.32 | 27.40 | 28.05 | 531,919 | +0.98(+3.63%) |
Sep 05, 2002 | 26.84 | 27.10 | 26.19 | 27.07 | 419,466 | +0.23(+0.85%) |
Sep 04, 2002 | 26.65 | 26.93 | 26.33 | 26.84 | 321,332 | +0.28(+1.06%) |
Sep 03, 2002 | 27.10 | 27.40 | 26.56 | 26.56 | 241,327 | -0.88(-3.19%) |
Aug 30, 2002 | 27.55 | 27.78 | 27.34 | 27.43 | 161,979 | -0.12(-0.44%) |
Aug 29, 2002 | 27.11 | 27.70 | 27.07 | 27.56 | 159,746 | +0.07(+0.25%) |
Aug 28, 2002 | 28.01 | 28.01 | 27.24 | 27.49 | 259,194 | -0.59(-2.09%) |
Aug 27, 2002 | 28.85 | 28.90 | 28.03 | 28.07 | 168,548 | -0.61(-2.12%) |
Aug 26, 2002 | 28.32 | 28.74 | 28.09 | 28.68 | 310,954 | +0.39(+1.37%) |
Aug 23, 2002 | 28.45 | 28.61 | 28.24 | 28.29 | 65,685 | -0.18(-0.62%) |
Aug 22, 2002 | 28.36 | 28.61 | 28.24 | 28.47 | 349,708 | +0.11(+0.38%) |
Aug 21, 2002 | 28.55 | 28.67 | 28.26 | 28.36 | 506,170 | -0.05(-0.19%) |
Aug 20, 2002 | 28.70 | 28.77 | 28.24 | 28.42 | 268,258 | -0.22(-0.77%) |
Aug 16, 2002 | 28.16 | 28.92 | 27.94 | 28.64 | 218,863 | +0.37(+1.32%) |
Aug 15, 2002 | 27.90 | 28.31 | 27.67 | 28.26 | 254,858 | +0.48(+1.73%) |
Aug 14, 2002 | 27.29 | 27.79 | 26.98 | 27.78 | 453,097 | +0.48(+1.76%) |
Aug 13, 2002 | 27.19 | 27.64 | 27.19 | 27.30 | 589,985 | -0.07(-0.25%) |
Aug 12, 2002 | 27.60 | 27.64 | 26.99 | 27.37 | 257,486 | +0.77(+2.89%) |
Aug 07, 2002 | 27.40 | 27.58 | 26.22 | 26.60 | 422,487 | -0.04(-0.14%) |
Aug 06, 2002 | 26.07 | 26.92 | 26.07 | 26.64 | 267,207 | +1.02(+3.98%) |
Aug 05, 2002 | 26.22 | 26.49 | 25.62 | 25.62 | 237,386 | -0.91(-3.41%) |
Aug 02, 2002 | 26.68 | 27.21 | 26.35 | 26.53 | 482,918 | -0.18(-0.68%) |
Aug 01, 2002 | 25.93 | 27.39 | 25.92 | 26.71 | 620,726 | +0.78(+2.99%) |
Jul 31, 2002 | 26.83 | 26.87 | 25.81 | 25.93 | 306,881 | -0.90(-3.35%) |
Jul 30, 2002 | 26.25 | 26.95 | 25.96 | 26.83 | 323,434 | +0.57(+2.17%) |
Jul 29, 2002 | 25.42 | 26.45 | 25.42 | 26.26 | 583,942 | +1.14(+4.55%) |
Jul 26, 2002 | 25.27 | 25.27 | 24.77 | 25.12 | 507,616 | -0.19(-0.75%) |
Jul 25, 2002 | 26.15 | 26.60 | 24.82 | 25.31 | 717,020 | -0.93(-3.54%) |
Jul 24, 2002 | 23.06 | 26.34 | 23.06 | 26.24 | 882,941 | +1.88(+7.72%) |
Jul 23, 2002 | 25.55 | 25.61 | 24.36 | 24.36 | 392,272 | -1.19(-4.65%) |
Jul 22, 2002 | 26.03 | 26.26 | 25.17 | 25.55 | 450,863 | -0.49(-1.87%) |
Jul 19, 2002 | 26.41 | 26.41 | 25.80 | 26.03 | 454,279 | -1.12(-4.12%) |
Jul 17, 2002 | 27.63 | 27.88 | 26.60 | 27.15 | 534,678 | +1.12(+4.30%) |
Jul 12, 2002 | 25.97 | 26.64 | 25.96 | 26.03 | 257,617 | +0.07(+0.26%) |
Jul 11, 2002 | 25.75 | 26.03 | 25.37 | 25.96 | 472,014 | +0.10(+0.38%) |
Jul 10, 2002 | 27.11 | 27.52 | 25.77 | 25.87 | 571,987 | -1.22(-4.50%) |
Jul 09, 2002 | 27.46 | 27.60 | 27.21 | 27.08 | 695,213 | -0.37(-1.36%) |
Jul 08, 2002 | 28.23 | 28.23 | 27.46 | 27.46 | 598,393 | -0.92(-3.25%) |
Jul 05, 2002 | 27.21 | 28.39 | 27.20 | 28.38 | 156,331 | +1.23(+4.51%) |
Jul 04, 2002 | 27.28 | 27.40 | 26.74 | 27.15 | 411,584 | +0.00(+0.00%) |
Jul 03, 2002 | 27.28 | 27.40 | 26.74 | 27.15 | 407,642 | -0.11(-0.42%) |
Jul 02, 2002 | 27.88 | 27.88 | 27.18 | 27.27 | 662,239 | -0.62(-2.21%) |