Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.31 | 28.79 | 27.84 | 28.35 | 205,471 | -0.54(-1.87%) |
Sep 27, 2002 | 29.17 | 29.47 | 28.78 | 28.89 | 198,181 | -0.28(-0.97%) |
Sep 26, 2002 | 28.27 | 29.23 | 28.08 | 29.17 | 529,851 | +0.98(+3.48%) |
Sep 25, 2002 | 28.35 | 28.51 | 27.81 | 28.19 | 1,214,908 | -0.03(-0.09%) |
Sep 24, 2002 | 28.55 | 28.66 | 28.16 | 28.22 | 265,761 | -0.45(-1.58%) |
Sep 23, 2002 | 29.24 | 29.24 | 28.56 | 28.67 | 338,351 | -0.72(-2.44%) |
Sep 20, 2002 | 27.85 | 29.45 | 27.84 | 29.39 | 721,807 | +1.57(+5.66%) |
Sep 19, 2002 | 28.65 | 28.68 | 27.78 | 27.81 | 330,606 | -0.86(-2.99%) |
Sep 18, 2002 | 28.55 | 28.76 | 28.33 | 28.67 | 348,526 | +0.13(+0.44%) |
Sep 17, 2002 | 28.71 | 28.97 | 28.29 | 28.55 | 5,892,304 | -0.03(-0.12%) |
Sep 16, 2002 | 28.56 | 28.75 | 28.42 | 28.58 | 218,835 | +0.02(+0.07%) |
Sep 13, 2002 | 28.11 | 28.57 | 27.83 | 28.56 | 218,987 | +0.41(+1.47%) |
Sep 12, 2002 | 28.14 | 28.51 | 27.90 | 28.14 | 376,773 | +0.00(+0.00%) |
Sep 11, 2002 | 28.28 | 28.30 | 27.93 | 28.14 | 587,863 | -0.14(-0.49%) |
Sep 10, 2002 | 27.29 | 28.31 | 27.22 | 28.28 | 419,598 | +1.01(+3.69%) |
Sep 09, 2002 | 27.20 | 27.51 | 26.57 | 27.27 | 567,513 | +0.08(+0.29%) |
Sep 06, 2002 | 26.24 | 27.23 | 26.24 | 27.20 | 1,290,839 | +1.03(+3.95%) |
Sep 05, 2002 | 25.66 | 26.19 | 25.25 | 26.16 | 329,543 | +0.40(+1.56%) |
Sep 04, 2002 | 25.38 | 25.80 | 25.35 | 25.76 | 364,168 | +0.30(+1.16%) |
Sep 03, 2002 | 26.09 | 26.09 | 25.32 | 25.46 | 196,207 | -0.63(-2.40%) |
Aug 30, 2002 | 26.33 | 26.50 | 26.09 | 26.09 | 162,645 | -0.18(-0.70%) |
Aug 29, 2002 | 26.25 | 26.67 | 26.06 | 26.27 | 183,906 | +0.01(+0.03%) |
Aug 28, 2002 | 26.42 | 26.46 | 26.07 | 26.27 | 185,121 | -0.20(-0.77%) |
Aug 27, 2002 | 26.93 | 27.00 | 26.41 | 26.47 | 232,654 | -0.46(-1.71%) |
Aug 26, 2002 | 26.71 | 26.99 | 26.58 | 26.93 | 261,508 | +0.37(+1.39%) |
Aug 23, 2002 | 26.77 | 26.88 | 26.45 | 26.56 | 153,837 | -0.31(-1.15%) |
Aug 22, 2002 | 27.20 | 27.46 | 26.87 | 26.87 | 253,308 | -0.26(-0.95%) |
Aug 21, 2002 | 26.93 | 27.29 | 26.70 | 27.13 | 384,822 | +0.21(+0.78%) |
Aug 20, 2002 | 26.91 | 27.10 | 26.52 | 26.92 | 280,036 | +0.26(+0.99%) |
Aug 16, 2002 | 26.80 | 26.97 | 26.59 | 26.66 | 477,610 | +0.01(+0.02%) |
Aug 15, 2002 | 26.61 | 27.39 | 26.41 | 26.65 | 409,727 | +0.04(+0.15%) |
Aug 14, 2002 | 25.65 | 26.61 | 25.38 | 26.61 | 308,738 | +0.90(+3.48%) |
Aug 13, 2002 | 25.65 | 26.00 | 25.46 | 25.71 | 311,927 | +0.01(+0.05%) |
Aug 12, 2002 | 25.55 | 25.90 | 25.19 | 25.70 | 253,004 | +0.77(+3.09%) |
Aug 07, 2002 | 24.79 | 24.98 | 24.34 | 24.93 | 251,030 | +0.20(+0.83%) |
Aug 06, 2002 | 24.10 | 25.02 | 24.02 | 24.73 | 544,278 | +0.98(+4.13%) |
Aug 05, 2002 | 24.61 | 24.61 | 23.57 | 23.75 | 501,301 | -0.45(-1.88%) |
Aug 02, 2002 | 23.44 | 24.20 | 23.43 | 24.20 | 699,179 | +0.87(+3.73%) |
Aug 01, 2002 | 23.71 | 24.04 | 23.20 | 23.33 | 360,979 | -0.68(-2.85%) |
Jul 31, 2002 | 24.40 | 24.40 | 23.71 | 24.02 | 304,182 | -0.39(-1.59%) |
Jul 30, 2002 | 24.20 | 24.48 | 23.82 | 24.40 | 169,024 | +0.21(+0.87%) |
Jul 29, 2002 | 23.66 | 24.48 | 23.66 | 24.19 | 335,010 | +0.67(+2.83%) |
Jul 26, 2002 | 23.48 | 23.65 | 23.15 | 23.53 | 236,451 | +0.05(+0.22%) |
Jul 25, 2002 | 22.69 | 23.49 | 22.56 | 23.48 | 494,163 | +0.82(+3.60%) |
Jul 24, 2002 | 22.22 | 22.70 | 22.01 | 22.66 | 355,208 | +0.21(+0.94%) |
Jul 23, 2002 | 22.86 | 23.24 | 22.42 | 22.45 | 287,022 | -0.50(-2.18%) |
Jul 22, 2002 | 23.11 | 23.38 | 22.79 | 22.95 | 376,621 | -0.07(-0.29%) |
Jul 19, 2002 | 23.42 | 23.42 | 22.43 | 23.01 | 470,928 | -0.61(-2.59%) |
Jul 17, 2002 | 23.86 | 24.03 | 23.47 | 23.63 | 261,964 | -1.17(-4.70%) |
Jul 12, 2002 | 24.53 | 24.90 | 24.27 | 24.79 | 326,810 | +0.20(+0.80%) |
Jul 11, 2002 | 24.58 | 24.89 | 24.14 | 24.59 | 541,089 | +0.17(+0.70%) |
Jul 10, 2002 | 24.84 | 25.33 | 24.34 | 24.42 | 357,031 | -0.32(-1.30%) |
Jul 09, 2002 | 25.36 | 25.81 | 24.75 | 24.75 | 223,998 | -0.62(-2.44%) |
Jul 08, 2002 | 25.63 | 25.65 | 25.15 | 25.36 | 189,829 | -0.26(-1.03%) |
Jul 05, 2002 | 24.66 | 25.63 | 24.55 | 25.63 | 158,697 | +1.11(+4.54%) |
Jul 04, 2002 | 24.53 | 24.63 | 24.07 | 24.52 | 203,648 | +0.00(+0.00%) |
Jul 03, 2002 | 24.53 | 24.63 | 24.07 | 24.52 | 203,648 | -0.05(-0.19%) |
Jul 02, 2002 | 25.02 | 25.02 | 24.42 | 24.56 | 233,262 | -0.31(-1.24%) |