Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.83 | 22.93 | 22.28 | 22.67 | 2,340,469 | -0.16(-0.72%) |
Sep 27, 2002 | 22.97 | 23.06 | 22.52 | 22.83 | 3,049,423 | -0.21(-0.93%) |
Sep 26, 2002 | 22.26 | 23.05 | 22.26 | 23.05 | 2,195,165 | +0.84(+3.78%) |
Sep 25, 2002 | 21.79 | 22.54 | 21.70 | 22.21 | 1,214,056 | +0.51(+2.34%) |
Sep 24, 2002 | 22.04 | 22.04 | 21.45 | 21.70 | 2,041,878 | -0.37(-1.69%) |
Sep 23, 2002 | 22.15 | 22.30 | 21.73 | 22.07 | 1,340,376 | -0.29(-1.31%) |
Sep 20, 2002 | 22.48 | 22.49 | 21.55 | 22.37 | 3,517,091 | -0.22(-0.97%) |
Sep 19, 2002 | 22.57 | 22.83 | 22.26 | 22.59 | 1,444,164 | -0.08(-0.35%) |
Sep 18, 2002 | 22.22 | 22.90 | 22.07 | 22.66 | 1,831,995 | +0.42(+1.87%) |
Sep 17, 2002 | 22.46 | 22.55 | 22.18 | 22.25 | 1,949,444 | -0.17(-0.78%) |
Sep 16, 2002 | 22.09 | 22.45 | 22.00 | 22.42 | 2,150,102 | +0.07(+0.33%) |
Sep 13, 2002 | 21.98 | 22.52 | 21.96 | 22.35 | 2,025,556 | +0.26(+1.17%) |
Sep 12, 2002 | 22.52 | 22.57 | 22.06 | 22.09 | 1,169,347 | -0.43(-1.90%) |
Sep 11, 2002 | 22.71 | 22.71 | 22.35 | 22.52 | 88,707 | +0.03(+0.13%) |
Sep 10, 2002 | 22.53 | 22.66 | 22.32 | 22.49 | 2,471,579 | -0.05(-0.20%) |
Sep 09, 2002 | 22.55 | 22.79 | 22.09 | 22.53 | 1,701,417 | -0.07(-0.32%) |
Sep 06, 2002 | 22.66 | 22.80 | 22.50 | 22.61 | 969,400 | +0.06(+0.27%) |
Sep 05, 2002 | 22.62 | 22.74 | 22.41 | 22.55 | 929,658 | -0.08(-0.37%) |
Sep 04, 2002 | 22.65 | 22.75 | 22.14 | 22.63 | 1,186,734 | -0.02(-0.07%) |
Sep 03, 2002 | 22.97 | 23.00 | 22.54 | 22.65 | 2,015,266 | -0.29(-1.25%) |
Aug 30, 2002 | 22.94 | 23.22 | 22.83 | 22.93 | 2,275,357 | -0.15(-0.64%) |
Aug 29, 2002 | 23.28 | 23.33 | 22.94 | 23.08 | 177,415 | -0.25(-1.09%) |
Aug 28, 2002 | 23.55 | 23.55 | 23.26 | 23.34 | 922,562 | -0.22(-0.93%) |
Aug 27, 2002 | 23.98 | 24.06 | 23.55 | 23.55 | 1,516,018 | -0.42(-1.74%) |
Aug 26, 2002 | 23.74 | 24.02 | 23.67 | 23.97 | 1,033,447 | +0.24(+1.02%) |
Aug 23, 2002 | 24.24 | 24.24 | 23.71 | 23.73 | 885,482 | -0.50(-2.07%) |
Aug 22, 2002 | 24.03 | 24.28 | 24.01 | 24.23 | 1,399,455 | +0.25(+1.03%) |
Aug 21, 2002 | 23.58 | 24.06 | 23.47 | 23.98 | 2,013,846 | +0.41(+1.72%) |
Aug 20, 2002 | 23.62 | 23.77 | 23.34 | 23.58 | 1,739,207 | -0.08(-0.36%) |
Aug 16, 2002 | 23.73 | 23.84 | 23.52 | 23.66 | 1,191,347 | -0.14(-0.59%) |
Aug 15, 2002 | 24.13 | 24.35 | 23.70 | 23.80 | 1,412,229 | -0.32(-1.33%) |
Aug 14, 2002 | 23.72 | 24.17 | 23.57 | 24.12 | 1,431,568 | +0.41(+1.71%) |
Aug 13, 2002 | 24.04 | 24.12 | 23.67 | 23.72 | 1,410,633 | -0.60(-2.48%) |
Aug 12, 2002 | 23.84 | 24.32 | 23.75 | 24.32 | 124,191 | -0.02(-0.09%) |
Aug 07, 2002 | 24.41 | 24.50 | 24.12 | 24.34 | 1,723,772 | +0.17(+0.70%) |
Aug 06, 2002 | 23.45 | 24.24 | 23.45 | 24.17 | 1,602,242 | +0.91(+3.90%) |
Aug 05, 2002 | 23.33 | 23.87 | 23.13 | 23.27 | 1,645,354 | +0.08(+0.34%) |
Aug 02, 2002 | 23.34 | 23.67 | 22.87 | 23.19 | 2,019,346 | -0.15(-0.63%) |
Aug 01, 2002 | 23.95 | 24.18 | 23.17 | 23.34 | 1,904,381 | -0.82(-3.38%) |
Jul 31, 2002 | 23.67 | 24.21 | 23.11 | 24.15 | 2,821,266 | +0.42(+1.78%) |
Jul 30, 2002 | 22.48 | 23.79 | 22.38 | 23.73 | 2,514,159 | +1.25(+5.57%) |
Jul 29, 2002 | 22.15 | 22.77 | 22.04 | 22.48 | 2,141,408 | +0.41(+1.84%) |
Jul 26, 2002 | 21.93 | 22.41 | 21.62 | 22.07 | 2,519,127 | +0.09(+0.41%) |
Jul 25, 2002 | 20.80 | 21.98 | 20.60 | 21.98 | 2,787,202 | +1.26(+6.09%) |
Jul 24, 2002 | 18.43 | 20.81 | 18.40 | 20.72 | 3,460,672 | +1.79(+9.47%) |
Jul 23, 2002 | 19.98 | 20.21 | 18.68 | 18.93 | 3,434,415 | -1.05(-5.25%) |
Jul 22, 2002 | 19.61 | 20.12 | 19.46 | 19.98 | 2,813,460 | +0.32(+1.63%) |
Jul 19, 2002 | 20.12 | 20.24 | 19.47 | 19.65 | 3,346,771 | -1.23(-5.88%) |
Jul 17, 2002 | 20.95 | 21.14 | 20.53 | 20.88 | 2,152,763 | -0.31(-1.46%) |
Jul 12, 2002 | 21.79 | 21.79 | 21.06 | 21.19 | 2,028,572 | -0.59(-2.72%) |
Jul 11, 2002 | 21.14 | 21.85 | 20.88 | 21.79 | 2,047,555 | +0.51(+2.38%) |
Jul 10, 2002 | 22.21 | 22.21 | 21.11 | 21.28 | 1,944,654 | -0.70(-3.21%) |
Jul 09, 2002 | 22.49 | 22.59 | 21.98 | 21.98 | 1,175,734 | -0.53(-2.35%) |
Jul 08, 2002 | 22.49 | 22.51 | 22.49 | 22.51 | 983,770 | -0.06(-0.27%) |
Jul 05, 2002 | 22.63 | 22.63 | 22.25 | 22.57 | 643,842 | +0.03(+0.13%) |
Jul 04, 2002 | 22.94 | 23.00 | 22.54 | 22.55 | 824,983 | +0.00(+0.00%) |
Jul 03, 2002 | 22.94 | 23.00 | 22.54 | 22.55 | 824,983 | -0.32(-1.38%) |
Jul 02, 2002 | 23.14 | 23.28 | 22.79 | 22.86 | 1,179,282 | -0.38(-1.65%) |