Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.68 | 22.27 | 20.87 | 21.88 | 2,398,504 | -0.25(-1.14%) |
Sep 27, 2002 | 23.05 | 23.11 | 21.98 | 22.13 | 1,612,899 | -0.92(-4.01%) |
Sep 26, 2002 | 22.09 | 23.20 | 21.83 | 23.05 | 2,436,945 | +1.09(+4.94%) |
Sep 25, 2002 | 22.16 | 22.46 | 21.65 | 21.96 | 2,312,959 | -0.16(-0.70%) |
Sep 24, 2002 | 22.54 | 23.08 | 21.88 | 22.12 | 2,719,026 | -0.78(-3.39%) |
Sep 23, 2002 | 23.57 | 23.71 | 22.68 | 22.90 | 2,870,083 | -0.75(-3.19%) |
Sep 20, 2002 | 23.64 | 24.11 | 23.45 | 23.65 | 3,583,002 | +0.30(+1.30%) |
Sep 19, 2002 | 23.60 | 23.86 | 23.33 | 23.35 | 1,828,385 | -0.75(-3.13%) |
Sep 18, 2002 | 23.46 | 24.49 | 23.20 | 24.10 | 2,845,719 | -0.02(-0.09%) |
Sep 17, 2002 | 24.93 | 25.26 | 24.03 | 24.12 | 1,418,663 | -0.53(-2.16%) |
Sep 16, 2002 | 24.75 | 24.75 | 24.01 | 24.65 | 1,275,321 | -0.11(-0.45%) |
Sep 13, 2002 | 24.20 | 24.93 | 23.68 | 24.76 | 2,914,886 | +0.49(+2.01%) |
Sep 12, 2002 | 23.21 | 24.68 | 23.09 | 24.28 | 2,312,688 | +1.06(+4.58%) |
Sep 11, 2002 | 23.63 | 23.64 | 23.21 | 23.21 | 768,550 | +0.04(+0.19%) |
Sep 10, 2002 | 23.60 | 23.65 | 22.92 | 23.17 | 1,628,059 | -0.24(-1.04%) |
Sep 09, 2002 | 22.98 | 23.75 | 22.87 | 23.41 | 1,044,134 | +0.44(+1.93%) |
Sep 06, 2002 | 23.23 | 23.38 | 22.90 | 22.97 | 1,128,731 | +0.24(+1.04%) |
Sep 05, 2002 | 22.61 | 22.93 | 22.18 | 22.73 | 954,528 | +0.10(+0.42%) |
Sep 04, 2002 | 22.42 | 22.73 | 21.76 | 22.64 | 1,585,286 | +0.08(+0.36%) |
Sep 03, 2002 | 23.45 | 23.45 | 22.53 | 22.56 | 1,544,679 | -0.95(-4.02%) |
Aug 30, 2002 | 23.44 | 23.83 | 23.28 | 23.50 | 1,788,455 | +0.07(+0.32%) |
Aug 29, 2002 | 23.38 | 23.86 | 22.98 | 23.43 | 2,628,202 | -0.47(-1.98%) |
Aug 28, 2002 | 24.11 | 24.37 | 23.46 | 23.90 | 1,284,390 | -0.23(-0.95%) |
Aug 27, 2002 | 25.11 | 25.30 | 23.86 | 24.13 | 1,798,065 | -0.87(-3.49%) |
Aug 26, 2002 | 24.53 | 25.04 | 24.03 | 25.00 | 1,137,123 | +0.52(+2.11%) |
Aug 23, 2002 | 25.13 | 25.13 | 24.40 | 24.48 | 1,155,802 | -0.64(-2.53%) |
Aug 22, 2002 | 24.20 | 25.19 | 24.06 | 25.12 | 1,277,081 | +0.97(+4.01%) |
Aug 21, 2002 | 24.49 | 24.82 | 23.82 | 24.15 | 2,508,277 | -0.19(-0.79%) |
Aug 20, 2002 | 24.60 | 24.71 | 24.01 | 24.34 | 1,088,124 | +0.07(+0.30%) |
Aug 16, 2002 | 24.34 | 24.86 | 23.79 | 24.27 | 1,219,826 | -0.22(-0.90%) |
Aug 15, 2002 | 24.32 | 24.70 | 24.00 | 24.49 | 1,460,894 | +0.42(+1.75%) |
Aug 14, 2002 | 23.46 | 24.12 | 23.10 | 24.07 | 1,513,954 | +0.61(+2.58%) |
Aug 13, 2002 | 23.94 | 24.05 | 23.16 | 23.46 | 1,953,589 | -0.39(-1.64%) |
Aug 12, 2002 | 22.98 | 24.08 | 22.98 | 23.86 | 1,197,221 | +2.08(+9.57%) |
Aug 07, 2002 | 22.64 | 22.78 | 21.43 | 21.77 | 1,912,035 | -0.61(-2.71%) |
Aug 06, 2002 | 22.90 | 22.98 | 22.13 | 22.38 | 2,363,446 | +0.92(+4.27%) |
Aug 05, 2002 | 22.98 | 22.98 | 21.35 | 21.46 | 2,245,687 | -1.51(-6.59%) |
Aug 02, 2002 | 23.57 | 23.59 | 22.53 | 22.98 | 2,689,383 | -0.50(-2.14%) |
Aug 01, 2002 | 23.25 | 23.68 | 23.14 | 23.48 | 2,422,732 | +0.08(+0.35%) |
Jul 31, 2002 | 23.13 | 23.64 | 22.42 | 23.40 | 4,616,308 | +1.01(+4.52%) |
Jul 30, 2002 | 20.91 | 22.86 | 20.51 | 22.39 | 5,315,962 | +0.93(+4.34%) |
Jul 29, 2002 | 20.08 | 21.46 | 20.08 | 21.45 | 3,690,204 | +1.66(+8.40%) |
Jul 26, 2002 | 18.36 | 19.79 | 18.32 | 19.79 | 3,211,856 | +1.62(+8.90%) |
Jul 25, 2002 | 17.92 | 18.84 | 17.40 | 18.17 | 2,787,381 | +0.26(+1.44%) |
Jul 24, 2002 | 17.24 | 18.13 | 16.26 | 17.92 | 4,536,313 | +0.69(+3.99%) |
Jul 23, 2002 | 18.14 | 18.84 | 17.21 | 17.23 | 2,149,449 | -1.06(-5.78%) |
Jul 22, 2002 | 18.84 | 19.06 | 18.06 | 18.29 | 3,576,369 | -0.78(-4.07%) |
Jul 19, 2002 | 18.10 | 19.20 | 18.10 | 19.06 | 4,968,639 | -1.64(-7.92%) |
Jul 17, 2002 | 21.43 | 21.79 | 20.47 | 20.70 | 3,451,165 | -1.09(-5.02%) |
Jul 12, 2002 | 21.63 | 22.02 | 21.44 | 21.79 | 1,767,069 | +0.16(+0.75%) |
Jul 11, 2002 | 20.10 | 21.79 | 20.10 | 21.63 | 3,844,238 | +1.09(+5.32%) |
Jul 10, 2002 | 22.09 | 22.18 | 20.46 | 20.54 | 2,637,813 | -1.44(-6.55%) |
Jul 09, 2002 | 22.20 | 22.90 | 21.92 | 21.98 | 3,132,538 | -0.22(-1.00%) |
Jul 08, 2002 | 22.35 | 22.87 | 21.94 | 22.20 | 1,630,630 | -0.42(-1.86%) |
Jul 05, 2002 | 22.05 | 22.79 | 22.05 | 22.62 | 814,435 | +0.72(+3.31%) |
Jul 04, 2002 | 21.62 | 22.16 | 21.45 | 21.90 | 4,043,211 | +0.00(+0.00%) |
Jul 03, 2002 | 21.62 | 22.16 | 21.45 | 21.90 | 4,043,211 | +0.36(+1.68%) |
Jul 02, 2002 | 22.35 | 22.46 | 21.34 | 21.54 | 2,605,327 | -0.81(-3.64%) |