Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 25.97 | 26.03 | 25.29 | 25.91 | 339,302 | -0.21(-0.79%) |
Sep 27, 2002 | 26.27 | 26.69 | 25.97 | 26.12 | 215,161 | -0.23(-0.88%) |
Sep 26, 2002 | 25.95 | 26.41 | 25.76 | 26.35 | 115,820 | +0.45(+1.74%) |
Sep 25, 2002 | 25.18 | 25.98 | 25.09 | 25.90 | 150,022 | +0.73(+2.89%) |
Sep 24, 2002 | 25.41 | 25.73 | 25.12 | 25.17 | 150,955 | -0.42(-1.63%) |
Sep 23, 2002 | 25.67 | 25.76 | 25.32 | 25.59 | 15,655,174 | -0.08(-0.30%) |
Sep 20, 2002 | 25.89 | 25.90 | 25.45 | 25.67 | 289,006 | +0.19(+0.76%) |
Sep 19, 2002 | 25.67 | 25.74 | 25.41 | 25.47 | 219,048 | -0.26(-1.02%) |
Sep 18, 2002 | 25.89 | 25.94 | 25.50 | 25.74 | 264,207 | -0.16(-0.62%) |
Sep 17, 2002 | 26.33 | 26.46 | 25.90 | 25.90 | 122,349 | -0.31(-1.18%) |
Sep 16, 2002 | 26.53 | 26.53 | 26.20 | 26.21 | 71,668 | -0.37(-1.40%) |
Sep 13, 2002 | 26.20 | 26.65 | 26.12 | 26.58 | 68,019 | +0.36(+1.37%) |
Sep 12, 2002 | 26.98 | 26.98 | 26.22 | 26.22 | 116,753 | -0.82(-3.02%) |
Sep 11, 2002 | 27.11 | 27.40 | 26.72 | 27.04 | 87,059 | -0.15(-0.57%) |
Sep 10, 2002 | 27.46 | 27.47 | 26.88 | 27.19 | 126,057 | -0.17(-0.63%) |
Sep 09, 2002 | 27.14 | 27.54 | 26.60 | 27.36 | 130,122 | +0.19(+0.69%) |
Sep 06, 2002 | 26.55 | 27.59 | 26.43 | 27.18 | 178,783 | +0.84(+3.20%) |
Sep 05, 2002 | 26.08 | 26.60 | 25.96 | 26.33 | 135,097 | -0.30(-1.11%) |
Sep 04, 2002 | 26.26 | 26.64 | 25.85 | 26.63 | 92,656 | +0.45(+1.72%) |
Sep 03, 2002 | 26.78 | 26.78 | 25.99 | 26.18 | 155,152 | -0.66(-2.44%) |
Aug 30, 2002 | 26.71 | 27.18 | 26.65 | 26.84 | 80,374 | -0.05(-0.19%) |
Aug 29, 2002 | 26.45 | 27.00 | 26.40 | 26.89 | 96,698 | +0.38(+1.43%) |
Aug 28, 2002 | 26.73 | 26.80 | 26.47 | 26.51 | 97,164 | -0.22(-0.82%) |
Aug 27, 2002 | 27.17 | 27.30 | 26.73 | 26.73 | 167,524 | -0.39(-1.42%) |
Aug 26, 2002 | 26.56 | 27.11 | 26.44 | 27.11 | 97,475 | +0.55(+2.06%) |
Aug 23, 2002 | 26.87 | 27.04 | 26.45 | 26.57 | 134,165 | -0.32(-1.20%) |
Aug 22, 2002 | 27.16 | 27.20 | 26.78 | 26.89 | 99,030 | -0.24(-0.90%) |
Aug 21, 2002 | 26.94 | 27.29 | 26.72 | 27.13 | 116,069 | +0.33(+1.22%) |
Aug 20, 2002 | 27.18 | 27.18 | 26.47 | 26.80 | 112,711 | +0.04(+0.14%) |
Aug 16, 2002 | 26.76 | 26.84 | 26.37 | 26.77 | 194,173 | +0.01(+0.02%) |
Aug 15, 2002 | 26.44 | 26.83 | 26.33 | 26.76 | 175,665 | +0.36(+1.36%) |
Aug 14, 2002 | 25.67 | 26.42 | 25.47 | 26.40 | 504,323 | +0.70(+2.73%) |
Aug 13, 2002 | 25.97 | 26.14 | 25.65 | 25.70 | 31,730,098 | -0.28(-1.09%) |
Aug 12, 2002 | 25.73 | 26.12 | 25.25 | 25.98 | 227,754 | +1.19(+4.80%) |
Aug 07, 2002 | 24.78 | 25.07 | 24.37 | 24.79 | 181,892 | +0.18(+0.73%) |
Aug 06, 2002 | 23.84 | 25.07 | 23.74 | 24.61 | 174,574 | +0.93(+3.94%) |
Aug 05, 2002 | 24.17 | 24.24 | 23.67 | 23.68 | 92,500 | -0.56(-2.31%) |
Aug 02, 2002 | 24.59 | 25.00 | 24.06 | 24.24 | 223,867 | -0.29(-1.18%) |
Aug 01, 2002 | 24.99 | 25.18 | 24.51 | 24.53 | 171,348 | -0.60(-2.38%) |
Jul 31, 2002 | 25.25 | 25.43 | 25.00 | 25.12 | 449,600 | -0.15(-0.59%) |
Jul 30, 2002 | 25.73 | 25.80 | 25.00 | 25.27 | 369,847 | -0.42(-1.63%) |
Jul 29, 2002 | 24.32 | 25.76 | 24.32 | 25.69 | 178,876 | +1.22(+4.99%) |
Jul 26, 2002 | 24.36 | 24.62 | 24.12 | 24.47 | 164,791 | +0.16(+0.66%) |
Jul 25, 2002 | 23.92 | 24.60 | 23.66 | 24.31 | 234,594 | +0.24(+1.02%) |
Jul 24, 2002 | 22.65 | 24.11 | 22.19 | 24.06 | 321,964 | +1.18(+5.17%) |
Jul 23, 2002 | 23.64 | 23.83 | 22.70 | 22.88 | 625,905 | -0.93(-3.89%) |
Jul 22, 2002 | 24.15 | 24.44 | 23.66 | 23.81 | 287,296 | -0.44(-1.83%) |
Jul 19, 2002 | 24.66 | 24.66 | 23.92 | 24.25 | 272,372 | -0.61(-2.46%) |
Jul 17, 2002 | 24.83 | 25.23 | 24.57 | 24.86 | 300,666 | -0.05(-0.21%) |
Jul 12, 2002 | 24.94 | 25.05 | 24.60 | 24.91 | 206,610 | +0.05(+0.18%) |
Jul 11, 2002 | 24.96 | 25.18 | 24.12 | 24.87 | 260,712 | -0.20(-0.80%) |
Jul 10, 2002 | 25.73 | 25.92 | 25.00 | 25.07 | 234,128 | -0.67(-2.60%) |
Jul 09, 2002 | 25.94 | 25.94 | 25.74 | 25.74 | 191,220 | -0.20(-0.77%) |
Jul 08, 2002 | 26.22 | 26.22 | 25.94 | 25.94 | 154,375 | -0.28(-1.08%) |
Jul 05, 2002 | 25.81 | 26.22 | 25.64 | 26.22 | 128,879 | +0.49(+1.90%) |
Jul 04, 2002 | 25.76 | 25.82 | 25.45 | 25.73 | 363,784 | +0.00(+0.00%) |
Jul 03, 2002 | 25.76 | 25.82 | 25.45 | 25.73 | 363,007 | -0.04(-0.15%) |
Jul 02, 2002 | 25.73 | 26.17 | 25.70 | 25.77 | 272,993 | +0.01(+0.02%) |