Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.67 | 22.39 | 21.07 | 22.29 | 247,762 | +0.58(+2.68%) |
Sep 27, 2002 | 22.16 | 22.39 | 21.47 | 21.71 | 168,086 | -0.49(-2.21%) |
Sep 26, 2002 | 21.67 | 22.26 | 21.67 | 22.20 | 217,730 | +0.59(+2.75%) |
Sep 25, 2002 | 20.79 | 21.67 | 20.64 | 21.60 | 690,119 | +1.07(+5.21%) |
Sep 24, 2002 | 21.04 | 21.07 | 20.43 | 20.53 | 272,584 | -0.57(-2.72%) |
Sep 23, 2002 | 21.08 | 21.14 | 20.75 | 21.11 | 119,974 | +0.03(+0.12%) |
Sep 20, 2002 | 21.02 | 21.17 | 20.89 | 21.08 | 230,754 | +0.20(+0.97%) |
Sep 19, 2002 | 21.79 | 21.79 | 20.75 | 20.88 | 522,645 | -1.07(-4.88%) |
Sep 18, 2002 | 22.68 | 22.71 | 21.86 | 21.95 | 455,533 | -1.02(-4.43%) |
Sep 17, 2002 | 23.46 | 23.57 | 22.91 | 22.97 | 137,594 | -0.33(-1.40%) |
Sep 16, 2002 | 23.36 | 23.36 | 23.10 | 23.29 | 190,150 | -0.03(-0.14%) |
Sep 13, 2002 | 22.93 | 23.45 | 22.91 | 23.33 | 241,327 | +0.23(+1.02%) |
Sep 12, 2002 | 23.84 | 23.87 | 23.04 | 23.09 | 179,884 | -0.79(-3.31%) |
Sep 11, 2002 | 24.13 | 24.17 | 23.80 | 23.88 | 56,999 | -0.12(-0.49%) |
Sep 10, 2002 | 24.42 | 24.47 | 23.95 | 24.00 | 287,600 | -0.35(-1.45%) |
Sep 09, 2002 | 23.76 | 24.47 | 23.66 | 24.35 | 165,481 | +0.59(+2.50%) |
Sep 06, 2002 | 23.66 | 23.87 | 23.48 | 23.76 | 246,689 | +0.29(+1.25%) |
Sep 05, 2002 | 23.62 | 23.63 | 23.33 | 23.46 | 141,118 | -0.16(-0.66%) |
Sep 04, 2002 | 23.66 | 23.69 | 23.17 | 23.62 | 273,810 | -0.14(-0.58%) |
Sep 03, 2002 | 24.41 | 24.41 | 23.74 | 23.76 | 143,876 | -0.65(-2.67%) |
Aug 30, 2002 | 24.64 | 24.90 | 24.41 | 24.41 | 97,450 | -0.23(-0.93%) |
Aug 29, 2002 | 24.38 | 24.66 | 24.08 | 24.64 | 154,909 | +0.23(+0.94%) |
Aug 28, 2002 | 24.79 | 24.83 | 24.34 | 24.41 | 229,222 | -0.39(-1.58%) |
Aug 27, 2002 | 24.62 | 24.97 | 24.57 | 24.80 | 146,941 | +0.20(+0.80%) |
Aug 26, 2002 | 24.54 | 24.78 | 24.15 | 24.60 | 232,899 | +0.29(+1.21%) |
Aug 23, 2002 | 24.47 | 24.64 | 24.25 | 24.31 | 247,149 | -0.16(-0.64%) |
Aug 22, 2002 | 24.79 | 24.79 | 24.34 | 24.47 | 186,013 | -0.32(-1.29%) |
Aug 21, 2002 | 24.60 | 24.79 | 24.36 | 24.79 | 275,955 | +0.18(+0.74%) |
Aug 20, 2002 | 24.48 | 24.60 | 24.25 | 24.60 | 317,938 | +0.35(+1.43%) |
Aug 16, 2002 | 23.93 | 24.48 | 23.82 | 24.26 | 249,448 | +0.33(+1.39%) |
Aug 15, 2002 | 24.12 | 24.17 | 23.43 | 23.93 | 397,462 | -0.17(-0.70%) |
Aug 14, 2002 | 23.12 | 24.15 | 23.10 | 24.10 | 330,043 | +0.99(+4.29%) |
Aug 13, 2002 | 23.95 | 24.09 | 22.79 | 23.10 | 361,301 | -0.89(-3.70%) |
Aug 12, 2002 | 23.87 | 24.13 | 23.27 | 23.99 | 140,659 | +0.71(+3.06%) |
Aug 07, 2002 | 23.25 | 23.42 | 22.97 | 23.28 | 239,488 | +0.20(+0.85%) |
Aug 06, 2002 | 22.54 | 23.17 | 22.54 | 23.08 | 287,294 | +0.67(+3.00%) |
Aug 05, 2002 | 22.97 | 22.97 | 22.33 | 22.41 | 630,361 | -0.40(-1.75%) |
Aug 02, 2002 | 23.27 | 23.40 | 22.09 | 22.81 | 385,510 | -0.42(-1.83%) |
Aug 01, 2002 | 23.89 | 24.01 | 23.23 | 23.23 | 597,572 | -0.65(-2.73%) |
Jul 31, 2002 | 23.30 | 24.00 | 23.14 | 23.89 | 232,286 | +0.59(+2.52%) |
Jul 30, 2002 | 23.53 | 23.78 | 22.97 | 23.30 | 365,438 | -0.33(-1.38%) |
Jul 29, 2002 | 22.52 | 23.69 | 22.52 | 23.63 | 427,340 | +1.57(+7.10%) |
Jul 26, 2002 | 21.93 | 22.33 | 21.75 | 22.06 | 488,936 | +0.20(+0.90%) |
Jul 25, 2002 | 20.88 | 22.03 | 20.53 | 21.86 | 685,675 | +0.98(+4.69%) |
Jul 24, 2002 | 19.02 | 20.88 | 18.47 | 20.88 | 841,197 | +1.70(+8.84%) |
Jul 23, 2002 | 19.45 | 19.49 | 18.76 | 19.19 | 419,526 | -0.55(-2.81%) |
Jul 22, 2002 | 20.93 | 20.93 | 19.49 | 19.74 | 514,065 | -1.19(-5.68%) |
Jul 19, 2002 | 21.34 | 21.34 | 20.33 | 20.93 | 388,421 | -0.71(-3.29%) |
Jul 17, 2002 | 21.99 | 22.07 | 21.54 | 21.64 | 235,657 | -0.28(-1.28%) |
Jul 12, 2002 | 22.14 | 22.31 | 21.86 | 21.92 | 78,450 | -0.22(-1.00%) |
Jul 11, 2002 | 22.46 | 22.52 | 21.98 | 22.14 | 157,054 | -0.34(-1.51%) |
Jul 10, 2002 | 22.61 | 22.89 | 22.37 | 22.48 | 147,094 | -0.03(-0.14%) |
Jul 09, 2002 | 23.10 | 23.10 | 22.52 | 22.52 | 221,408 | -0.52(-2.27%) |
Jul 08, 2002 | 22.91 | 23.04 | 22.91 | 23.04 | 113,232 | +0.11(+0.48%) |
Jul 05, 2002 | 22.48 | 22.97 | 22.48 | 22.93 | 78,603 | +0.52(+2.30%) |
Jul 04, 2002 | 22.74 | 22.79 | 22.20 | 22.41 | 210,988 | +0.00(+0.00%) |
Jul 03, 2002 | 22.74 | 22.79 | 22.20 | 22.41 | 210,988 | -0.35(-1.52%) |
Jul 02, 2002 | 23.04 | 23.17 | 22.72 | 22.76 | 147,247 | -0.40(-1.75%) |