Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.23 | 21.25 | 20.01 | 20.99 | 2,378,849 | -0.38(-1.80%) |
Sep 27, 2002 | 22.13 | 22.37 | 21.35 | 21.38 | 1,719,157 | -0.94(-4.22%) |
Sep 26, 2002 | 22.09 | 22.53 | 21.93 | 22.32 | 2,114,128 | +0.74(+3.41%) |
Sep 25, 2002 | 21.01 | 21.89 | 21.01 | 21.58 | 1,397,534 | +0.58(+2.75%) |
Sep 24, 2002 | 21.10 | 21.64 | 20.97 | 21.01 | 1,476,557 | -0.30(-1.39%) |
Sep 23, 2002 | 21.20 | 21.49 | 20.99 | 21.30 | 1,414,561 | +0.01(+0.06%) |
Sep 20, 2002 | 21.37 | 21.63 | 21.26 | 21.29 | 43,659 | -0.08(-0.39%) |
Sep 19, 2002 | 21.78 | 21.78 | 21.37 | 21.37 | 87,318 | -0.58(-2.66%) |
Sep 18, 2002 | 21.54 | 22.09 | 21.25 | 21.95 | 1,454,582 | +0.28(+1.30%) |
Sep 17, 2002 | 22.57 | 22.64 | 21.67 | 21.67 | 1,616,412 | -0.73(-3.25%) |
Sep 16, 2002 | 22.61 | 22.70 | 22.06 | 22.40 | 1,413,688 | -0.17(-0.76%) |
Sep 13, 2002 | 22.52 | 22.78 | 22.26 | 22.57 | 2,289,056 | -0.12(-0.55%) |
Sep 12, 2002 | 23.77 | 23.77 | 22.63 | 22.70 | 1,489,800 | -1.08(-4.54%) |
Sep 11, 2002 | 23.84 | 24.26 | 23.72 | 23.77 | 1,367,409 | -0.07(-0.29%) |
Sep 10, 2002 | 24.07 | 24.29 | 23.60 | 23.84 | 994,122 | -0.21(-0.89%) |
Sep 09, 2002 | 23.61 | 24.12 | 23.43 | 24.06 | 1,416,453 | +0.38(+1.60%) |
Sep 06, 2002 | 23.50 | 23.91 | 23.29 | 23.68 | 985,244 | +0.39(+1.68%) |
Sep 05, 2002 | 23.64 | 23.64 | 23.18 | 23.29 | 2,492,800 | -0.52(-2.19%) |
Sep 04, 2002 | 23.53 | 23.84 | 23.19 | 23.81 | 2,912,802 | -0.55(-2.26%) |
Sep 03, 2002 | 25.08 | 25.11 | 24.36 | 24.36 | 14,553 | -1.10(-4.32%) |
Aug 30, 2002 | 25.42 | 25.69 | 25.34 | 25.46 | 1,755,249 | -0.03(-0.13%) |
Aug 29, 2002 | 25.39 | 25.80 | 24.99 | 25.49 | 2,136,103 | +0.00(+0.00%) |
Aug 28, 2002 | 25.77 | 26.10 | 25.35 | 25.49 | 87,318 | -0.56(-2.16%) |
Aug 27, 2002 | 26.45 | 26.53 | 25.96 | 26.06 | 1,759,324 | -0.05(-0.21%) |
Aug 26, 2002 | 25.94 | 26.21 | 25.46 | 26.11 | 1,273,541 | -0.07(-0.26%) |
Aug 23, 2002 | 26.39 | 26.49 | 26.12 | 26.18 | 1,114,476 | -0.27(-1.04%) |
Aug 22, 2002 | 25.38 | 26.52 | 25.27 | 26.45 | 2,438,517 | +1.02(+4.00%) |
Aug 21, 2002 | 25.05 | 25.70 | 24.86 | 25.44 | 1,698,346 | +0.58(+2.35%) |
Aug 20, 2002 | 25.36 | 25.47 | 24.67 | 24.85 | 1,385,309 | +0.25(+1.03%) |
Aug 16, 2002 | 24.64 | 24.98 | 24.50 | 24.60 | 828,944 | -0.12(-0.50%) |
Aug 15, 2002 | 24.48 | 24.82 | 24.11 | 24.72 | 2,468,060 | +0.29(+1.18%) |
Aug 14, 2002 | 23.57 | 24.46 | 23.19 | 24.43 | 1,575,372 | +1.02(+4.37%) |
Aug 13, 2002 | 24.10 | 24.23 | 23.41 | 23.41 | 1,754,812 | -0.86(-3.54%) |
Aug 12, 2002 | 23.88 | 24.41 | 23.70 | 24.27 | 1,012,022 | +1.37(+5.97%) |
Aug 07, 2002 | 23.02 | 23.23 | 22.45 | 22.90 | 1,534,187 | +0.05(+0.24%) |
Aug 06, 2002 | 22.68 | 23.34 | 22.68 | 22.85 | 1,446,578 | +0.38(+1.68%) |
Aug 05, 2002 | 23.33 | 23.51 | 22.28 | 22.47 | 1,563,875 | -0.79(-3.40%) |
Aug 02, 2002 | 23.91 | 24.12 | 23.08 | 23.26 | 2,389,764 | -0.69(-2.87%) |
Aug 01, 2002 | 24.39 | 24.87 | 23.91 | 23.95 | 2,413,776 | -1.26(-5.01%) |
Jul 31, 2002 | 24.98 | 25.25 | 24.73 | 25.21 | 1,075,765 | +0.32(+1.27%) |
Jul 30, 2002 | 24.74 | 25.47 | 24.24 | 24.89 | 1,858,139 | +0.09(+0.36%) |
Jul 29, 2002 | 23.88 | 24.88 | 23.84 | 24.81 | 1,643,335 | +1.62(+6.99%) |
Jul 26, 2002 | 22.64 | 23.29 | 22.59 | 23.18 | 1,399,862 | +0.57(+2.52%) |
Jul 25, 2002 | 22.68 | 23.40 | 22.11 | 22.61 | 1,788,575 | -0.06(-0.27%) |
Jul 24, 2002 | 20.44 | 22.90 | 20.34 | 22.68 | 2,446,958 | +1.27(+5.94%) |
Jul 23, 2002 | 22.26 | 22.57 | 21.40 | 21.40 | 1,405,974 | -0.80(-3.62%) |
Jul 22, 2002 | 23.36 | 23.84 | 21.99 | 22.21 | 1,678,263 | -1.12(-4.80%) |
Jul 19, 2002 | 22.74 | 24.81 | 22.74 | 23.33 | 1,454,727 | -1.24(-5.03%) |
Jul 17, 2002 | 25.42 | 25.82 | 24.39 | 24.57 | 1,321,712 | -1.14(-4.44%) |
Jul 12, 2002 | 26.28 | 26.35 | 25.70 | 25.71 | 931,543 | -0.65(-2.45%) |
Jul 11, 2002 | 26.13 | 26.66 | 25.70 | 26.35 | 1,531,859 | +0.25(+0.95%) |
Jul 10, 2002 | 27.14 | 27.35 | 26.05 | 26.10 | 1,824,521 | -0.68(-2.54%) |
Jul 09, 2002 | 27.28 | 27.28 | 26.78 | 26.78 | 1,654,687 | -0.49(-1.81%) |
Jul 08, 2002 | 27.29 | 27.29 | 27.28 | 27.28 | 945,514 | -0.60(-2.17%) |
Jul 05, 2002 | 27.14 | 28.10 | 27.14 | 27.88 | 742,353 | +0.97(+3.60%) |
Jul 04, 2002 | 27.20 | 27.36 | 26.17 | 26.92 | 2,034,377 | +0.00(+0.00%) |
Jul 03, 2002 | 27.20 | 27.36 | 26.17 | 26.92 | 2,034,377 | -0.57(-2.08%) |
Jul 02, 2002 | 28.55 | 28.62 | 27.49 | 27.49 | 1,693,107 | -1.17(-4.08%) |