Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 25.54 | 25.61 | 24.55 | 25.21 | 1,616,647 | -0.55(-2.14%) |
Sep 27, 2002 | 26.38 | 26.59 | 25.64 | 25.76 | 1,318,288 | -0.79(-2.98%) |
Sep 26, 2002 | 26.34 | 26.91 | 26.07 | 26.55 | 1,348,517 | +0.51(+1.95%) |
Sep 25, 2002 | 25.81 | 26.16 | 25.64 | 26.05 | 1,599,679 | +0.84(+3.32%) |
Sep 24, 2002 | 25.63 | 25.84 | 25.09 | 25.21 | 1,581,249 | -0.59(-2.28%) |
Sep 23, 2002 | 25.81 | 25.97 | 25.27 | 25.80 | 1,176,918 | -0.40(-1.53%) |
Sep 20, 2002 | 26.14 | 26.47 | 26.06 | 26.20 | 2,156,392 | +0.04(+0.17%) |
Sep 19, 2002 | 26.47 | 26.70 | 26.09 | 26.15 | 1,806,339 | -0.50(-1.87%) |
Sep 18, 2002 | 26.43 | 26.91 | 25.94 | 26.65 | 1,664,520 | +0.38(+1.46%) |
Sep 17, 2002 | 27.10 | 27.14 | 25.98 | 26.27 | 2,697,372 | -1.34(-4.87%) |
Sep 16, 2002 | 27.76 | 27.88 | 27.11 | 27.61 | 1,153,881 | -0.28(-0.99%) |
Sep 13, 2002 | 27.32 | 27.91 | 27.11 | 27.89 | 1,095,558 | +0.44(+1.59%) |
Sep 12, 2002 | 27.85 | 27.89 | 27.36 | 27.45 | 884,065 | -0.58(-2.06%) |
Sep 11, 2002 | 28.21 | 28.34 | 27.87 | 28.03 | 958,458 | -0.17(-0.60%) |
Sep 10, 2002 | 28.61 | 28.74 | 27.87 | 28.20 | 1,098,929 | -0.31(-1.09%) |
Sep 09, 2002 | 28.27 | 28.70 | 27.67 | 28.51 | 1,290,868 | +0.20(+0.72%) |
Sep 06, 2002 | 29.19 | 29.19 | 28.01 | 28.31 | 2,316,191 | -1.10(-3.75%) |
Sep 05, 2002 | 29.81 | 29.81 | 29.01 | 29.41 | 1,225,577 | -0.55(-1.84%) |
Sep 04, 2002 | 28.74 | 30.04 | 28.48 | 29.96 | 1,668,903 | +1.13(+3.92%) |
Sep 03, 2002 | 29.62 | 29.62 | 28.71 | 28.83 | 1,061,957 | -1.01(-3.40%) |
Aug 30, 2002 | 29.81 | 30.12 | 29.54 | 29.85 | 705,611 | +0.04(+0.12%) |
Aug 29, 2002 | 28.92 | 30.03 | 28.92 | 29.81 | 1,121,966 | +0.12(+0.39%) |
Aug 28, 2002 | 30.19 | 30.24 | 29.27 | 29.69 | 2,109,643 | -0.52(-1.71%) |
Aug 27, 2002 | 31.15 | 31.37 | 30.08 | 30.21 | 2,609,943 | -0.78(-2.53%) |
Aug 26, 2002 | 30.95 | 31.10 | 30.52 | 30.99 | 783,601 | +0.11(+0.35%) |
Aug 23, 2002 | 31.15 | 31.30 | 30.80 | 30.89 | 943,737 | -0.26(-0.83%) |
Aug 22, 2002 | 30.70 | 31.32 | 30.48 | 31.15 | 640,545 | +0.79(+2.61%) |
Aug 21, 2002 | 31.15 | 31.32 | 30.17 | 30.35 | 1,642,494 | -0.61(-1.98%) |
Aug 20, 2002 | 31.13 | 31.13 | 30.33 | 30.97 | 965,089 | +0.02(+0.06%) |
Aug 16, 2002 | 30.61 | 31.15 | 30.38 | 30.95 | 1,142,644 | +0.31(+1.02%) |
Aug 15, 2002 | 30.70 | 31.09 | 30.26 | 30.64 | 1,085,893 | +0.24(+0.79%) |
Aug 14, 2002 | 29.45 | 30.48 | 29.14 | 30.40 | 1,120,842 | +0.85(+2.89%) |
Aug 13, 2002 | 30.16 | 30.39 | 29.51 | 29.54 | 895,190 | -0.61(-2.01%) |
Aug 12, 2002 | 29.72 | 30.26 | 29.59 | 30.15 | 676,506 | +1.54(+5.38%) |
Aug 07, 2002 | 28.08 | 28.66 | 27.90 | 28.61 | 1,543,266 | +0.90(+3.24%) |
Aug 06, 2002 | 27.59 | 28.24 | 27.42 | 27.71 | 460,743 | +0.63(+2.33%) |
Aug 05, 2002 | 28.12 | 28.43 | 26.87 | 27.08 | 1,366,273 | -0.95(-3.40%) |
Aug 02, 2002 | 28.92 | 28.92 | 27.60 | 28.03 | 1,007,904 | -0.36(-1.25%) |
Aug 01, 2002 | 29.29 | 29.30 | 27.99 | 28.39 | 1,572,034 | -0.91(-3.10%) |
Jul 31, 2002 | 29.99 | 30.34 | 28.67 | 29.29 | 1,723,180 | -0.61(-2.05%) |
Jul 30, 2002 | 29.36 | 30.48 | 29.10 | 29.91 | 1,926,132 | +0.55(+1.88%) |
Jul 29, 2002 | 27.76 | 29.37 | 27.76 | 29.36 | 1,497,641 | +2.19(+8.06%) |
Jul 26, 2002 | 27.22 | 27.22 | 26.61 | 27.17 | 1,220,071 | +0.21(+0.79%) |
Jul 25, 2002 | 26.43 | 27.32 | 25.85 | 26.95 | 1,738,014 | +0.44(+1.68%) |
Jul 24, 2002 | 24.38 | 26.51 | 23.58 | 26.51 | 2,118,970 | +1.44(+5.75%) |
Jul 23, 2002 | 25.63 | 25.98 | 24.92 | 25.07 | 2,426,770 | -0.16(-0.64%) |
Jul 22, 2002 | 25.54 | 25.76 | 24.23 | 25.23 | 1,777,233 | -0.36(-1.39%) |
Jul 19, 2002 | 26.07 | 26.49 | 25.33 | 25.58 | 1,821,959 | -2.14(-7.73%) |
Jul 17, 2002 | 28.12 | 28.12 | 27.39 | 27.73 | 1,646,989 | +0.97(+3.62%) |
Jul 12, 2002 | 26.83 | 27.61 | 26.38 | 26.76 | 1,895,903 | +0.46(+1.76%) |
Jul 11, 2002 | 26.16 | 27.14 | 24.74 | 26.30 | 3,846,871 | -0.36(-1.34%) |
Jul 10, 2002 | 27.59 | 27.99 | 26.38 | 26.65 | 3,646,054 | +0.29(+1.11%) |
Jul 09, 2002 | 28.28 | 28.21 | 26.36 | 26.36 | 2,113,014 | -1.92(-6.80%) |
Jul 08, 2002 | 28.97 | 28.97 | 28.28 | 28.28 | 1,635,414 | -0.69(-2.37%) |
Jul 05, 2002 | 29.14 | 29.28 | 28.61 | 28.97 | 850,577 | +0.97(+3.46%) |
Jul 04, 2002 | 27.27 | 28.03 | 26.92 | 28.00 | 1,583,496 | +0.00(+0.00%) |
Jul 03, 2002 | 27.27 | 28.03 | 26.92 | 28.00 | 1,583,496 | +0.63(+2.31%) |
Jul 02, 2002 | 28.70 | 28.83 | 26.16 | 27.36 | 5,352,154 | -1.11(-3.91%) |