Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 23.38 | 23.38 | 22.89 | 23.05 | 1,845,100 | -0.56(-2.37%) |
Sep 27, 2002 | 24.18 | 24.23 | 23.55 | 23.61 | 1,320,200 | -0.57(-2.38%) |
Sep 26, 2002 | 23.55 | 24.18 | 23.50 | 24.18 | 1,924,800 | +0.78(+3.33%) |
Sep 25, 2002 | 23.45 | 23.50 | 23.11 | 23.41 | 1,535,800 | +0.07(+0.30%) |
Sep 24, 2002 | 23.80 | 23.99 | 23.32 | 23.34 | 1,344,300 | -0.61(-2.53%) |
Sep 23, 2002 | 24.04 | 24.22 | 23.75 | 23.94 | 931,300 | -0.09(-0.40%) |
Sep 20, 2002 | 24.00 | 24.41 | 23.98 | 24.04 | 1,439,800 | -0.12(-0.50%) |
Sep 19, 2002 | 24.50 | 24.68 | 24.14 | 24.16 | 1,016,600 | -0.56(-2.29%) |
Sep 18, 2002 | 24.86 | 25.05 | 24.66 | 24.72 | 1,228,000 | -0.16(-0.64%) |
Sep 17, 2002 | 25.20 | 25.25 | 24.82 | 24.88 | 1,164,100 | -0.20(-0.80%) |
Sep 16, 2002 | 25.05 | 25.16 | 24.88 | 25.08 | 889,500 | +0.07(+0.30%) |
Sep 13, 2002 | 24.85 | 25.05 | 24.81 | 25.00 | 837,300 | +0.06(+0.26%) |
Sep 12, 2002 | 25.05 | 25.10 | 24.82 | 24.94 | 669,500 | -0.21(-0.85%) |
Sep 11, 2002 | 25.35 | 25.37 | 25.11 | 25.16 | 1,084,200 | -0.14(-0.55%) |
Sep 10, 2002 | 25.50 | 25.50 | 25.17 | 25.30 | 1,866,100 | -0.06(-0.24%) |
Sep 09, 2002 | 25.00 | 25.48 | 24.98 | 25.36 | 760,900 | +0.36(+1.42%) |
Sep 06, 2002 | 25.12 | 25.18 | 24.75 | 25.00 | 1,290,200 | -0.05(-0.22%) |
Sep 05, 2002 | 24.59 | 25.18 | 24.59 | 25.05 | 1,410,500 | +0.38(+1.52%) |
Sep 04, 2002 | 24.10 | 24.90 | 24.09 | 24.68 | 1,494,800 | +0.63(+2.62%) |
Sep 03, 2002 | 24.38 | 24.45 | 24.03 | 24.05 | 1,758,000 | -0.32(-1.31%) |
Aug 30, 2002 | 24.27 | 24.75 | 24.22 | 24.37 | 884,800 | +0.13(+0.54%) |
Aug 29, 2002 | 23.90 | 24.44 | 23.86 | 24.24 | 1,295,600 | +0.06(+0.27%) |
Aug 28, 2002 | 23.88 | 24.25 | 23.82 | 24.18 | 1,120,500 | +0.34(+1.43%) |
Aug 27, 2002 | 23.74 | 24.02 | 23.50 | 23.84 | 1,301,200 | +0.22(+0.93%) |
Aug 26, 2002 | 23.75 | 23.80 | 23.39 | 23.61 | 692,700 | -0.14(-0.57%) |
Aug 23, 2002 | 24.12 | 24.14 | 23.70 | 23.75 | 540,700 | -0.39(-1.62%) |
Aug 22, 2002 | 24.25 | 24.25 | 23.84 | 24.14 | 767,700 | -0.01(-0.04%) |
Aug 21, 2002 | 24.15 | 24.26 | 23.93 | 24.15 | 757,900 | +0.07(+0.31%) |
Aug 20, 2002 | 24.09 | 24.30 | 23.89 | 24.07 | 1,347,500 | -0.05(-0.19%) |
Aug 16, 2002 | 23.94 | 24.30 | 23.48 | 24.12 | 1,323,200 | -0.10(-0.41%) |
Aug 15, 2002 | 24.19 | 24.56 | 23.97 | 24.22 | 1,060,900 | +0.05(+0.23%) |
Aug 14, 2002 | 23.45 | 24.18 | 23.30 | 24.16 | 816,000 | +0.79(+3.38%) |
Aug 13, 2002 | 23.68 | 23.76 | 23.33 | 23.38 | 1,212,400 | -0.30(-1.27%) |
Aug 12, 2002 | 23.75 | 23.87 | 23.55 | 23.68 | 60,000 | +0.81(+3.54%) |
Aug 07, 2002 | 22.57 | 22.89 | 22.35 | 22.86 | 913,000 | +0.46(+2.08%) |
Aug 06, 2002 | 22.12 | 22.60 | 22.12 | 22.40 | 1,916,200 | +0.39(+1.80%) |
Aug 05, 2002 | 22.65 | 22.65 | 21.88 | 22.00 | 1,289,600 | -0.48(-2.13%) |
Aug 02, 2002 | 22.50 | 22.82 | 22.34 | 22.48 | 2,724,000 | +0.05(+0.22%) |
Aug 01, 2002 | 23.15 | 23.49 | 22.43 | 22.43 | 3,095,000 | -0.70(-3.00%) |
Jul 31, 2002 | 23.15 | 23.40 | 22.80 | 23.13 | 2,065,600 | -0.42(-1.76%) |
Jul 30, 2002 | 23.91 | 23.95 | 23.27 | 23.55 | 1,580,100 | -0.37(-1.55%) |
Jul 29, 2002 | 23.62 | 24.27 | 23.45 | 23.91 | 1,415,600 | +0.56(+2.42%) |
Jul 26, 2002 | 23.50 | 23.53 | 23.20 | 23.35 | 927,500 | -0.13(-0.55%) |
Jul 25, 2002 | 23.27 | 23.93 | 23.02 | 23.48 | 1,589,100 | +0.23(+0.97%) |
Jul 24, 2002 | 22.21 | 23.48 | 22.12 | 23.25 | 1,544,700 | +0.86(+3.84%) |
Jul 23, 2002 | 22.59 | 23.10 | 22.32 | 22.39 | 1,777,700 | -0.07(-0.31%) |
Jul 22, 2002 | 22.06 | 23.02 | 22.06 | 22.46 | 2,051,500 | +0.61(+2.77%) |
Jul 19, 2002 | 22.40 | 22.61 | 21.75 | 21.86 | 1,557,400 | -0.91(-4.02%) |
Jul 17, 2002 | 23.50 | 23.55 | 22.73 | 22.77 | 1,359,200 | -1.18(-4.91%) |
Jul 12, 2002 | 24.61 | 24.61 | 23.53 | 23.95 | 2,014,300 | -0.62(-2.54%) |
Jul 11, 2002 | 24.65 | 24.75 | 24.40 | 24.57 | 1,886,100 | -0.20(-0.79%) |
Jul 10, 2002 | 25.18 | 25.18 | 24.71 | 24.77 | 1,043,300 | -0.32(-1.26%) |
Jul 09, 2002 | 25.62 | 25.84 | 25.00 | 25.09 | 748,500 | -0.45(-1.74%) |
Jul 08, 2002 | 25.70 | 25.91 | 25.38 | 25.53 | 831,700 | -0.29(-1.14%) |
Jul 05, 2002 | 25.02 | 25.82 | 24.66 | 25.82 | 546,900 | +0.70(+2.77%) |
Jul 04, 2002 | 25.35 | 25.64 | 24.66 | 25.13 | 1,294,700 | +0.00(+0.00%) |
Jul 03, 2002 | 25.35 | 25.64 | 24.66 | 25.13 | 1,294,700 | -0.12(-0.46%) |
Jul 02, 2002 | 25.95 | 25.95 | 25.18 | 25.25 | 1,323,200 | -0.80(-3.07%) |