Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.98 | 23.01 | 22.46 | 22.97 | 53,096 | -0.05(-0.20%) |
Sep 27, 2002 | 24.01 | 24.01 | 22.79 | 23.01 | 25,061 | -1.14(-4.72%) |
Sep 26, 2002 | 23.26 | 24.15 | 23.26 | 24.15 | 9,982 | +0.89(+3.85%) |
Sep 25, 2002 | 22.74 | 23.26 | 22.69 | 23.26 | 9,982 | +0.66(+2.92%) |
Sep 24, 2002 | 22.74 | 22.86 | 22.55 | 22.60 | 7,327 | +0.00(+0.00%) |
Sep 23, 2002 | 22.65 | 22.88 | 22.28 | 22.60 | 8,283 | -0.12(-0.54%) |
Sep 20, 2002 | 22.65 | 22.79 | 22.60 | 22.72 | 10,937 | +0.22(+0.96%) |
Sep 19, 2002 | 22.79 | 22.79 | 22.51 | 22.51 | 12,636 | -0.47(-2.05%) |
Sep 18, 2002 | 23.17 | 23.17 | 22.79 | 22.98 | 5,734 | -0.09(-0.41%) |
Sep 17, 2002 | 23.11 | 23.26 | 23.07 | 23.07 | 10,619 | +0.06(+0.25%) |
Sep 16, 2002 | 23.07 | 23.07 | 22.96 | 23.01 | 2,442 | -0.15(-0.65%) |
Sep 13, 2002 | 22.46 | 23.17 | 22.46 | 23.17 | 8,176 | +0.71(+3.14%) |
Sep 12, 2002 | 22.74 | 22.74 | 22.46 | 22.46 | 3,504 | -0.19(-0.83%) |
Sep 11, 2002 | 22.55 | 22.72 | 22.55 | 22.65 | 24,105 | +0.24(+1.05%) |
Sep 10, 2002 | 22.51 | 22.85 | 22.13 | 22.41 | 15,291 | -0.05(-0.21%) |
Sep 09, 2002 | 21.82 | 22.46 | 21.71 | 22.46 | 15,291 | +0.64(+2.93%) |
Sep 06, 2002 | 21.85 | 21.85 | 21.56 | 21.82 | 19,645 | -0.17(-0.77%) |
Sep 05, 2002 | 22.23 | 22.43 | 21.82 | 21.99 | 1,125,645 | -0.23(-1.02%) |
Sep 04, 2002 | 21.87 | 22.22 | 21.87 | 22.21 | 4,460 | +0.11(+0.51%) |
Sep 03, 2002 | 22.88 | 22.88 | 22.09 | 22.10 | 14,336 | -0.91(-3.97%) |
Aug 30, 2002 | 23.82 | 24.01 | 23.01 | 23.01 | 8,495 | -0.89(-3.74%) |
Aug 29, 2002 | 23.54 | 23.97 | 23.54 | 23.91 | 7,327 | +0.36(+1.52%) |
Aug 28, 2002 | 24.01 | 24.07 | 23.55 | 23.55 | 5,628 | -0.60(-2.49%) |
Aug 27, 2002 | 24.14 | 24.67 | 23.85 | 24.15 | 12,955 | +0.11(+0.47%) |
Aug 26, 2002 | 23.97 | 24.05 | 23.87 | 24.04 | 4,566 | +0.17(+0.71%) |
Aug 23, 2002 | 23.64 | 23.98 | 23.40 | 23.87 | 14,973 | +0.00(+0.00%) |
Aug 22, 2002 | 23.12 | 24.00 | 23.12 | 23.87 | 84,954 | +0.85(+3.68%) |
Aug 21, 2002 | 23.02 | 23.02 | 22.60 | 23.02 | 11,787 | -0.08(-0.33%) |
Aug 20, 2002 | 23.07 | 23.30 | 22.88 | 23.10 | 5,946 | +0.36(+1.57%) |
Aug 16, 2002 | 22.79 | 23.07 | 22.65 | 22.74 | 4,778 | -0.14(-0.62%) |
Aug 15, 2002 | 22.65 | 22.88 | 22.62 | 22.88 | 8,920 | +0.28(+1.25%) |
Aug 14, 2002 | 22.23 | 22.68 | 22.16 | 22.60 | 9,982 | +0.34(+1.52%) |
Aug 13, 2002 | 22.51 | 22.51 | 22.12 | 22.26 | 9,557 | -0.26(-1.17%) |
Aug 12, 2002 | 22.65 | 22.65 | 22.08 | 22.52 | 18,159 | -0.08(-0.33%) |
Aug 07, 2002 | 22.13 | 22.60 | 21.99 | 22.60 | 6,053 | +0.42(+1.91%) |
Aug 06, 2002 | 21.56 | 22.24 | 21.56 | 22.18 | 17,628 | +0.77(+3.61%) |
Aug 05, 2002 | 21.46 | 21.56 | 21.33 | 21.40 | 12,849 | -0.06(-0.26%) |
Aug 02, 2002 | 21.61 | 21.85 | 21.42 | 21.46 | 16,990 | -0.02(-0.09%) |
Aug 01, 2002 | 21.66 | 21.66 | 21.38 | 21.48 | 57,981 | +0.48(+2.29%) |
Jul 31, 2002 | 21.85 | 21.89 | 21.00 | 21.00 | 61,379 | -1.08(-4.90%) |
Jul 30, 2002 | 23.26 | 23.29 | 21.66 | 22.08 | 54,370 | -1.32(-5.63%) |
Jul 29, 2002 | 23.31 | 23.78 | 23.07 | 23.40 | 18,477 | +0.19(+0.81%) |
Jul 26, 2002 | 22.44 | 23.40 | 22.40 | 23.21 | 24,105 | +0.80(+3.57%) |
Jul 25, 2002 | 22.04 | 22.89 | 22.04 | 22.41 | 24,955 | +0.47(+2.15%) |
Jul 24, 2002 | 22.13 | 22.13 | 20.72 | 21.94 | 219,288 | -0.18(-0.81%) |
Jul 23, 2002 | 22.04 | 22.55 | 21.95 | 22.12 | 64,565 | -1.14(-4.90%) |
Jul 22, 2002 | 23.82 | 23.97 | 23.25 | 23.26 | 12,530 | -0.73(-3.06%) |
Jul 19, 2002 | 24.81 | 24.81 | 23.82 | 23.99 | 19,858 | -1.43(-5.63%) |
Jul 17, 2002 | 24.58 | 25.43 | 22.60 | 25.43 | 908,162 | -0.14(-0.55%) |
Jul 12, 2002 | 25.94 | 26.05 | 25.57 | 25.57 | 9,238 | -0.34(-1.31%) |
Jul 11, 2002 | 26.08 | 26.08 | 25.47 | 25.91 | 9,344 | -0.32(-1.22%) |
Jul 10, 2002 | 26.56 | 26.70 | 26.23 | 26.23 | 11,681 | -0.33(-1.24%) |
Jul 09, 2002 | 27.38 | 27.43 | 26.46 | 26.56 | 43,326 | -0.89(-3.26%) |
Jul 08, 2002 | 27.53 | 27.53 | 27.45 | 27.45 | 16,141 | -0.08(-0.27%) |
Jul 05, 2002 | 27.31 | 27.54 | 27.31 | 27.53 | 3,291 | +0.32(+1.18%) |
Jul 04, 2002 | 27.90 | 27.99 | 27.17 | 27.21 | 10,406 | +0.00(+0.00%) |
Jul 03, 2002 | 27.90 | 27.99 | 27.17 | 27.21 | 10,406 | -0.72(-2.56%) |
Jul 02, 2002 | 28.86 | 28.86 | 27.78 | 27.92 | 10,194 | -1.05(-3.61%) |