Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 24.04 | 24.22 | 23.45 | 23.47 | 780,298 | +0.62(+2.70%) |
Sep 27, 2002 | 23.05 | 23.75 | 22.82 | 22.85 | 703,188 | -0.19(-0.84%) |
Sep 26, 2002 | 23.27 | 23.48 | 22.32 | 23.04 | 1,309,961 | -0.67(-2.82%) |
Sep 25, 2002 | 24.69 | 24.88 | 23.41 | 23.71 | 1,132,347 | -1.34(-5.34%) |
Sep 24, 2002 | 24.47 | 25.45 | 24.22 | 25.05 | 1,175,274 | +0.59(+2.41%) |
Sep 23, 2002 | 25.04 | 25.23 | 24.45 | 24.46 | 881,598 | -0.37(-1.49%) |
Sep 20, 2002 | 24.24 | 25.04 | 24.14 | 24.83 | 1,518,579 | -0.18(-0.74%) |
Sep 19, 2002 | 24.30 | 25.14 | 23.72 | 25.02 | 818,002 | +1.22(+5.11%) |
Sep 18, 2002 | 24.47 | 24.79 | 23.38 | 23.80 | 1,451,689 | -0.20(-0.84%) |
Sep 17, 2002 | 23.69 | 24.70 | 23.63 | 24.00 | 1,490,188 | -1.10(-4.38%) |
Sep 16, 2002 | 24.20 | 25.53 | 24.01 | 25.10 | 1,209,230 | +0.54(+2.19%) |
Sep 13, 2002 | 24.16 | 24.57 | 23.73 | 24.57 | 1,486,554 | +0.37(+1.53%) |
Sep 12, 2002 | 22.53 | 24.22 | 22.46 | 24.20 | 2,022,576 | +1.73(+7.72%) |
Sep 11, 2002 | 21.84 | 22.84 | 21.79 | 22.46 | 607,795 | +0.23(+1.03%) |
Sep 10, 2002 | 23.25 | 23.26 | 22.10 | 22.23 | 1,446,806 | -1.62(-6.79%) |
Sep 09, 2002 | 22.89 | 24.04 | 22.77 | 23.85 | 2,280,026 | +1.66(+7.50%) |
Sep 06, 2002 | 21.56 | 22.33 | 21.35 | 22.19 | 1,415,235 | +0.63(+2.94%) |
Sep 05, 2002 | 20.92 | 21.66 | 20.91 | 21.56 | 1,035,931 | +1.35(+6.67%) |
Sep 04, 2002 | 20.47 | 20.69 | 20.18 | 20.21 | 897,610 | -0.37(-1.80%) |
Sep 03, 2002 | 20.61 | 20.74 | 20.27 | 20.58 | 4,610,702 | +0.13(+0.65%) |
Aug 30, 2002 | 20.64 | 20.96 | 20.45 | 20.45 | 440,515 | -0.26(-1.23%) |
Aug 29, 2002 | 20.20 | 20.70 | 19.96 | 20.70 | 857,636 | +0.54(+2.66%) |
Aug 28, 2002 | 20.12 | 20.16 | 19.61 | 20.16 | 10,277,550 | -0.07(-0.35%) |
Aug 27, 2002 | 19.42 | 20.40 | 19.50 | 20.24 | 574,975 | +0.55(+2.82%) |
Aug 26, 2002 | 18.98 | 19.68 | 18.97 | 19.68 | 592,577 | +1.07(+5.77%) |
Aug 23, 2002 | 19.35 | 19.55 | 18.61 | 18.61 | 462,887 | -0.81(-4.17%) |
Aug 22, 2002 | 18.49 | 19.43 | 18.35 | 19.42 | 959,048 | +0.64(+3.42%) |
Aug 21, 2002 | 18.87 | 18.94 | 17.96 | 18.77 | 572,363 | -0.69(-3.53%) |
Aug 20, 2002 | 19.24 | 19.94 | 19.24 | 19.46 | 727,037 | -0.53(-2.64%) |
Aug 16, 2002 | 21.12 | 21.12 | 19.99 | 19.99 | 543,972 | -0.88(-4.22%) |
Aug 15, 2002 | 20.20 | 21.05 | 19.85 | 20.87 | 582,697 | +0.70(+3.49%) |
Aug 14, 2002 | 20.68 | 20.75 | 19.60 | 20.16 | 685,586 | -0.13(-0.65%) |
Aug 13, 2002 | 20.04 | 20.44 | 19.85 | 20.30 | 398,837 | +0.34(+1.72%) |
Aug 12, 2002 | 21.05 | 21.17 | 19.95 | 19.95 | 587,012 | +0.14(+0.71%) |
Aug 07, 2002 | 19.81 | 20.74 | 19.43 | 19.81 | 1,201,735 | +0.55(+2.83%) |
Aug 06, 2002 | 17.97 | 19.27 | 18.01 | 19.27 | 950,985 | +1.30(+7.26%) |
Aug 05, 2002 | 20.02 | 20.13 | 17.95 | 17.96 | 833,560 | -1.63(-8.31%) |
Aug 02, 2002 | 19.50 | 19.85 | 19.11 | 19.59 | 717,043 | +0.04(+0.18%) |
Aug 01, 2002 | 18.47 | 19.56 | 18.01 | 19.56 | 943,944 | +1.07(+5.76%) |
Jul 31, 2002 | 19.77 | 19.80 | 18.32 | 18.49 | 995,275 | -1.11(-5.66%) |
Jul 30, 2002 | 19.67 | 20.16 | 19.05 | 19.60 | 1,184,814 | +0.26(+1.37%) |
Jul 29, 2002 | 17.83 | 19.48 | 17.73 | 19.34 | 1,149,722 | +1.06(+5.78%) |
Jul 26, 2002 | 18.39 | 18.40 | 17.39 | 18.28 | 1,757,517 | -0.78(-4.11%) |
Jul 25, 2002 | 20.25 | 20.33 | 19.06 | 19.06 | 923,048 | -1.51(-7.32%) |
Jul 24, 2002 | 18.32 | 20.57 | 18.05 | 20.57 | 1,577,632 | +1.00(+5.08%) |
Jul 23, 2002 | 21.70 | 21.89 | 19.20 | 19.57 | 1,688,925 | -2.84(-12.69%) |
Jul 22, 2002 | 23.88 | 23.93 | 22.28 | 22.42 | 1,024,461 | -1.97(-8.09%) |
Jul 19, 2002 | 24.87 | 24.87 | 22.90 | 24.39 | 1,335,286 | +0.99(+4.21%) |
Jul 17, 2002 | 23.73 | 24.22 | 23.26 | 23.41 | 681,384 | -2.20(-8.60%) |
Jul 12, 2002 | 25.00 | 25.98 | 24.32 | 25.61 | 12,026,437 | +0.77(+3.08%) |
Jul 11, 2002 | 25.51 | 26.59 | 24.71 | 24.84 | 1,453,847 | -1.02(-3.95%) |
Jul 10, 2002 | 24.80 | 25.89 | 24.48 | 25.86 | 1,437,380 | +0.51(+2.01%) |
Jul 09, 2002 | 23.87 | 25.40 | 23.87 | 25.35 | 1,011,288 | +1.84(+7.83%) |
Jul 08, 2002 | 22.77 | 23.72 | 22.64 | 23.51 | 662,419 | +0.92(+4.05%) |
Jul 05, 2002 | 22.74 | 23.07 | 22.60 | 22.60 | 207,140 | -0.52(-2.25%) |
Jul 04, 2002 | 22.56 | 23.42 | 22.54 | 23.11 | 769,737 | +0.00(+0.00%) |
Jul 03, 2002 | 22.56 | 23.42 | 22.54 | 23.11 | 769,737 | +0.69(+3.06%) |
Jul 02, 2002 | 24.02 | 24.66 | 22.43 | 22.43 | 1,586,263 | -1.87(-7.68%) |