Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 23.93 | 23.93 | 23.71 | 23.82 | 219,822 | -0.27(-1.14%) |
Sep 27, 2002 | 24.14 | 24.28 | 23.99 | 24.09 | 164,374 | -0.17(-0.70%) |
Sep 26, 2002 | 24.08 | 24.26 | 24.01 | 24.26 | 58,400 | +0.28(+1.17%) |
Sep 25, 2002 | 24.08 | 24.14 | 23.83 | 23.98 | 68,899 | -0.06(-0.25%) |
Sep 24, 2002 | 24.11 | 24.19 | 24.02 | 24.05 | 462,938 | -0.27(-1.10%) |
Sep 23, 2002 | 24.29 | 24.38 | 24.19 | 24.31 | 85,632 | -0.07(-0.29%) |
Sep 20, 2002 | 24.40 | 24.43 | 24.30 | 24.38 | 95,803 | +0.11(+0.44%) |
Sep 19, 2002 | 24.32 | 24.43 | 24.19 | 24.28 | 59,712 | -0.18(-0.75%) |
Sep 18, 2002 | 24.58 | 24.58 | 24.34 | 24.46 | 114,832 | -0.00(-0.01%) |
Sep 17, 2002 | 24.78 | 24.78 | 24.46 | 24.46 | 35,434 | -0.24(-0.97%) |
Sep 16, 2002 | 24.75 | 24.78 | 24.57 | 24.70 | 234,258 | -0.03(-0.12%) |
Sep 13, 2002 | 24.55 | 24.78 | 24.54 | 24.73 | 36,418 | -0.26(-1.04%) |
Sep 12, 2002 | 25.02 | 25.13 | 24.91 | 24.99 | 76,117 | -0.18(-0.73%) |
Sep 11, 2002 | 25.15 | 25.25 | 25.13 | 25.18 | 47,573 | +0.04(+0.16%) |
Sep 10, 2002 | 25.13 | 25.30 | 25.08 | 25.14 | 24,935 | -0.04(-0.17%) |
Sep 09, 2002 | 25.08 | 25.18 | 25.03 | 25.18 | 14,107 | +0.04(+0.17%) |
Sep 06, 2002 | 25.25 | 25.25 | 25.10 | 25.14 | 27,887 | +0.01(+0.02%) |
Sep 05, 2002 | 25.21 | 25.22 | 25.05 | 25.13 | 58,728 | -0.09(-0.34%) |
Sep 04, 2002 | 25.15 | 25.27 | 25.11 | 25.22 | 36,090 | +0.06(+0.25%) |
Sep 03, 2002 | 25.39 | 25.39 | 25.06 | 25.15 | 76,445 | -0.27(-1.04%) |
Aug 30, 2002 | 25.33 | 25.49 | 25.33 | 25.42 | 25,919 | +0.12(+0.47%) |
Aug 29, 2002 | 25.18 | 25.34 | 25.18 | 25.30 | 72,180 | -0.12(-0.47%) |
Aug 28, 2002 | 25.11 | 25.42 | 25.04 | 25.42 | 104,005 | +0.21(+0.83%) |
Aug 27, 2002 | 25.27 | 25.27 | 25.11 | 25.21 | 66,930 | +0.12(+0.46%) |
Aug 26, 2002 | 25.02 | 25.13 | 24.72 | 25.09 | 37,730 | +0.17(+0.70%) |
Aug 23, 2002 | 24.93 | 25.04 | 24.84 | 24.92 | 34,777 | -0.01(-0.05%) |
Aug 22, 2002 | 24.86 | 24.96 | 24.83 | 24.93 | 43,964 | +0.07(+0.29%) |
Aug 21, 2002 | 24.84 | 24.89 | 24.72 | 24.86 | 57,088 | +0.12(+0.49%) |
Aug 20, 2002 | 24.86 | 24.86 | 24.61 | 24.73 | 34,777 | -0.14(-0.55%) |
Aug 16, 2002 | 24.38 | 24.90 | 24.38 | 24.87 | 184,059 | +0.27(+1.12%) |
Aug 15, 2002 | 24.45 | 24.60 | 24.41 | 24.60 | 129,596 | +0.15(+0.60%) |
Aug 14, 2002 | 24.17 | 24.45 | 24.05 | 24.45 | 158,468 | +0.18(+0.73%) |
Aug 13, 2002 | 24.66 | 24.73 | 24.25 | 24.27 | 286,752 | -0.27(-1.12%) |
Aug 12, 2002 | 24.05 | 24.55 | 24.05 | 24.55 | 698,837 | -0.02(-0.07%) |
Aug 07, 2002 | 24.37 | 24.57 | 24.11 | 24.57 | 380,915 | +0.50(+2.08%) |
Aug 06, 2002 | 24.02 | 24.23 | 24.02 | 24.07 | 589,254 | +0.06(+0.25%) |
Aug 05, 2002 | 24.31 | 24.37 | 23.96 | 24.01 | 648,967 | -0.42(-1.72%) |
Aug 02, 2002 | 24.75 | 24.78 | 24.31 | 24.43 | 665,371 | -0.55(-2.20%) |
Aug 01, 2002 | 25.18 | 25.19 | 24.74 | 24.97 | 513,464 | -0.35(-1.38%) |
Jul 31, 2002 | 25.05 | 25.34 | 24.69 | 25.33 | 251,318 | +0.12(+0.47%) |
Jul 30, 2002 | 24.63 | 25.48 | 24.44 | 25.21 | 599,425 | +0.38(+1.53%) |
Jul 29, 2002 | 24.20 | 24.92 | 24.20 | 24.83 | 228,680 | +1.05(+4.42%) |
Jul 26, 2002 | 23.47 | 23.77 | 23.38 | 23.77 | 808,748 | +0.81(+3.52%) |
Jul 25, 2002 | 22.19 | 23.19 | 22.10 | 22.97 | 606,971 | +0.59(+2.66%) |
Jul 24, 2002 | 21.34 | 22.69 | 21.26 | 22.37 | 604,018 | +0.14(+0.62%) |
Jul 23, 2002 | 23.10 | 23.24 | 22.19 | 22.23 | 1,065,644 | -0.81(-3.51%) |
Jul 22, 2002 | 23.65 | 23.77 | 22.31 | 23.04 | 554,476 | -0.36(-1.55%) |
Jul 19, 2002 | 23.53 | 23.53 | 23.27 | 23.41 | 148,954 | -1.07(-4.37%) |
Jul 17, 2002 | 24.87 | 24.90 | 24.22 | 24.47 | 197,183 | -0.14(-0.56%) |
Jul 12, 2002 | 24.90 | 24.96 | 24.46 | 24.61 | 195,543 | -0.09(-0.37%) |
Jul 11, 2002 | 24.99 | 25.11 | 24.26 | 24.70 | 229,992 | -0.46(-1.82%) |
Jul 10, 2002 | 25.54 | 25.68 | 25.11 | 25.16 | 251,647 | -0.32(-1.27%) |
Jul 09, 2002 | 25.72 | 25.80 | 25.48 | 25.48 | 51,510 | -0.26(-0.99%) |
Jul 08, 2002 | 26.12 | 26.12 | 25.66 | 25.74 | 121,394 | -0.15(-0.59%) |
Jul 05, 2002 | 25.92 | 26.15 | 25.71 | 25.89 | 557,757 | +0.11(+0.41%) |
Jul 04, 2002 | 26.09 | 26.09 | 25.61 | 25.79 | 163,062 | +0.00(+0.00%) |
Jul 03, 2002 | 26.09 | 26.09 | 25.61 | 25.79 | 163,062 | -0.35(-1.34%) |
Jul 02, 2002 | 26.33 | 26.36 | 25.88 | 26.14 | 173,889 | -0.27(-1.03%) |