Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.20 | 22.51 | 21.65 | 21.97 | 2,028,500 | -0.67(-2.96%) |
Sep 27, 2002 | 23.33 | 23.38 | 22.55 | 22.64 | 1,402,300 | -0.69(-2.94%) |
Sep 26, 2002 | 22.66 | 23.45 | 22.48 | 23.33 | 1,734,100 | +0.79(+3.51%) |
Sep 25, 2002 | 21.85 | 22.65 | 21.80 | 22.54 | 1,659,900 | +0.93(+4.33%) |
Sep 24, 2002 | 21.86 | 22.23 | 21.57 | 21.60 | 2,135,600 | -0.26(-1.19%) |
Sep 23, 2002 | 21.90 | 22.03 | 21.70 | 21.86 | 1,116,200 | -0.20(-0.93%) |
Sep 20, 2002 | 21.80 | 22.14 | 21.79 | 22.07 | 1,844,000 | +0.17(+0.78%) |
Sep 19, 2002 | 21.62 | 22.59 | 21.43 | 21.89 | 1,420,000 | -0.01(-0.05%) |
Sep 18, 2002 | 22.18 | 22.19 | 21.39 | 21.91 | 1,621,300 | -0.27(-1.24%) |
Sep 17, 2002 | 22.92 | 23.02 | 22.08 | 22.18 | 1,085,900 | -0.49(-2.18%) |
Sep 16, 2002 | 22.86 | 22.94 | 22.55 | 22.67 | 1,070,200 | -0.12(-0.50%) |
Sep 13, 2002 | 23.12 | 23.12 | 22.42 | 22.79 | 1,867,900 | -0.76(-3.23%) |
Sep 12, 2002 | 23.54 | 23.65 | 23.23 | 23.55 | 2,029,000 | -0.01(-0.02%) |
Sep 11, 2002 | 24.15 | 24.19 | 23.50 | 23.55 | 1,444,700 | +0.16(+0.68%) |
Sep 10, 2002 | 23.12 | 23.50 | 23.09 | 23.39 | 1,099,800 | +0.26(+1.10%) |
Sep 09, 2002 | 22.40 | 23.20 | 21.80 | 23.14 | 1,656,300 | +0.74(+3.30%) |
Sep 06, 2002 | 22.75 | 22.80 | 22.35 | 22.40 | 1,242,100 | +0.06(+0.25%) |
Sep 05, 2002 | 22.58 | 22.58 | 22.12 | 22.34 | 1,444,100 | -0.36(-1.56%) |
Sep 04, 2002 | 22.93 | 22.93 | 22.23 | 22.70 | 2,074,900 | -0.28(-1.22%) |
Sep 03, 2002 | 23.92 | 24.02 | 22.90 | 22.98 | 1,783,500 | -1.41(-5.78%) |
Aug 30, 2002 | 24.34 | 24.83 | 24.17 | 24.39 | 1,038,400 | +0.05(+0.21%) |
Aug 29, 2002 | 24.30 | 24.64 | 24.09 | 24.34 | 410,000 | -0.05(-0.23%) |
Aug 28, 2002 | 24.51 | 24.71 | 24.30 | 24.39 | 1,379,500 | -0.23(-0.95%) |
Aug 27, 2002 | 24.25 | 24.77 | 24.02 | 24.63 | 2,063,300 | +0.67(+2.80%) |
Aug 26, 2002 | 24.00 | 24.05 | 23.45 | 23.96 | 766,800 | +0.15(+0.63%) |
Aug 23, 2002 | 24.33 | 24.33 | 23.74 | 23.81 | 813,100 | -0.54(-2.22%) |
Aug 22, 2002 | 24.33 | 24.39 | 24.00 | 24.35 | 1,074,300 | +0.10(+0.41%) |
Aug 21, 2002 | 24.25 | 24.46 | 23.77 | 24.25 | 1,087,500 | +0.33(+1.40%) |
Aug 20, 2002 | 24.20 | 24.20 | 23.62 | 23.92 | 815,800 | +0.39(+1.64%) |
Aug 16, 2002 | 23.70 | 23.75 | 23.30 | 23.53 | 1,130,800 | -0.17(-0.72%) |
Aug 15, 2002 | 23.86 | 24.36 | 23.36 | 23.70 | 860,100 | -0.16(-0.69%) |
Aug 14, 2002 | 23.38 | 23.90 | 22.50 | 23.86 | 1,281,600 | +0.47(+2.01%) |
Aug 13, 2002 | 23.45 | 24.33 | 23.39 | 23.39 | 980,900 | -0.55(-2.30%) |
Aug 12, 2002 | 23.96 | 24.17 | 23.55 | 23.95 | 836,300 | +0.77(+3.32%) |
Aug 07, 2002 | 22.61 | 23.25 | 22.26 | 23.17 | 1,676,500 | +0.71(+3.16%) |
Aug 06, 2002 | 22.00 | 23.50 | 21.62 | 22.46 | 4,616,500 | +0.33(+1.49%) |
Aug 05, 2002 | 23.19 | 23.35 | 22.03 | 22.14 | 2,134,900 | -1.19(-5.12%) |
Aug 02, 2002 | 24.55 | 24.56 | 22.98 | 23.33 | 3,023,200 | -1.22(-4.97%) |
Aug 01, 2002 | 25.40 | 25.77 | 24.55 | 24.55 | 1,914,300 | -0.93(-3.63%) |
Jul 31, 2002 | 25.42 | 25.48 | 24.70 | 25.48 | 1,540,300 | +0.05(+0.20%) |
Jul 30, 2002 | 24.90 | 25.75 | 24.33 | 25.42 | 1,690,000 | +0.46(+1.84%) |
Jul 29, 2002 | 25.10 | 25.24 | 24.62 | 24.96 | 2,272,600 | +0.38(+1.53%) |
Jul 26, 2002 | 24.61 | 24.99 | 23.95 | 24.59 | 1,531,700 | -0.15(-0.61%) |
Jul 25, 2002 | 24.12 | 24.95 | 23.62 | 24.74 | 1,566,700 | +0.11(+0.45%) |
Jul 24, 2002 | 23.00 | 24.68 | 22.92 | 24.63 | 1,575,100 | +1.05(+4.43%) |
Jul 23, 2002 | 23.50 | 23.98 | 23.12 | 23.58 | 1,852,700 | -0.03(-0.11%) |
Jul 22, 2002 | 24.50 | 25.05 | 23.50 | 23.61 | 2,198,100 | -0.94(-3.85%) |
Jul 19, 2002 | 24.88 | 25.30 | 24.36 | 24.55 | 1,926,100 | -0.91(-3.59%) |
Jul 17, 2002 | 25.60 | 25.83 | 24.67 | 25.47 | 1,292,300 | -0.06(-0.24%) |
Jul 12, 2002 | 25.91 | 26.30 | 25.21 | 25.53 | 1,239,200 | -0.14(-0.56%) |
Jul 11, 2002 | 25.27 | 25.95 | 24.87 | 25.67 | 1,561,400 | +0.05(+0.21%) |
Jul 10, 2002 | 26.61 | 26.62 | 25.55 | 25.62 | 1,253,700 | -0.55(-2.10%) |
Jul 09, 2002 | 26.55 | 26.75 | 26.40 | 26.17 | 926,500 | -0.55(-2.08%) |
Jul 08, 2002 | 27.00 | 27.00 | 26.73 | 26.73 | 855,500 | -0.35(-1.29%) |
Jul 05, 2002 | 26.27 | 27.29 | 26.16 | 27.08 | 641,600 | +0.93(+3.54%) |
Jul 04, 2002 | 26.17 | 26.55 | 25.50 | 26.15 | 780,000 | +0.00(+0.00%) |
Jul 03, 2002 | 26.17 | 26.55 | 25.50 | 26.15 | 1,334,600 | +0.09(+0.35%) |
Jul 02, 2002 | 26.60 | 26.88 | 25.67 | 26.06 | 1,423,100 | -0.48(-1.81%) |