Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.73 | 19.80 | 19.42 | 19.72 | 3,741,900 | -0.41(-2.05%) |
Sep 27, 2002 | 20.14 | 20.31 | 20.01 | 20.13 | 3,137,017 | -0.01(-0.03%) |
Sep 26, 2002 | 19.99 | 20.21 | 19.90 | 20.14 | 3,236,146 | +0.69(+3.53%) |
Sep 25, 2002 | 19.49 | 19.57 | 19.07 | 19.45 | 1,157,794 | +0.48(+2.52%) |
Sep 24, 2002 | 18.93 | 19.21 | 18.86 | 18.97 | 1,920,514 | -0.31(-1.62%) |
Sep 23, 2002 | 19.76 | 19.79 | 19.25 | 19.28 | 1,270,879 | -0.71(-3.55%) |
Sep 20, 2002 | 20.24 | 20.32 | 19.88 | 20.00 | 1,237,194 | -0.11(-0.55%) |
Sep 19, 2002 | 20.20 | 20.26 | 20.06 | 20.11 | 1,981,628 | -0.35(-1.73%) |
Sep 18, 2002 | 20.46 | 20.48 | 20.23 | 20.46 | 1,844,483 | -0.01(-0.05%) |
Sep 17, 2002 | 20.76 | 20.79 | 20.33 | 20.47 | 4,234,660 | -0.10(-0.51%) |
Sep 16, 2002 | 20.75 | 20.75 | 20.57 | 20.57 | 632,793 | -0.17(-0.82%) |
Sep 13, 2002 | 20.91 | 21.00 | 20.68 | 20.74 | 2,214,535 | -0.52(-2.46%) |
Sep 12, 2002 | 21.55 | 21.55 | 21.16 | 21.27 | 535,588 | -0.36(-1.65%) |
Sep 11, 2002 | 21.71 | 21.92 | 21.62 | 21.62 | 2,418,568 | +0.20(+0.93%) |
Sep 10, 2002 | 21.48 | 21.48 | 21.29 | 21.43 | 850,781 | +0.16(+0.76%) |
Sep 09, 2002 | 21.20 | 21.32 | 21.01 | 21.26 | 1,250,668 | -0.10(-0.45%) |
Sep 06, 2002 | 21.47 | 21.51 | 21.30 | 21.36 | 577,453 | +0.31(+1.46%) |
Sep 05, 2002 | 20.91 | 21.10 | 20.80 | 21.05 | 719,892 | -0.16(-0.75%) |
Sep 04, 2002 | 21.22 | 21.39 | 21.04 | 21.21 | 1,398,400 | +0.00(+0.02%) |
Sep 03, 2002 | 21.57 | 21.57 | 21.07 | 21.21 | 839,713 | -0.86(-3.91%) |
Aug 30, 2002 | 21.92 | 22.23 | 21.92 | 22.07 | 1,100,530 | -0.01(-0.05%) |
Aug 29, 2002 | 21.96 | 22.24 | 21.93 | 22.08 | 774,750 | -0.22(-0.98%) |
Aug 28, 2002 | 22.55 | 22.59 | 22.19 | 22.30 | 922,001 | -0.63(-2.73%) |
Aug 27, 2002 | 22.99 | 23.12 | 22.78 | 22.92 | 2,290,085 | +0.20(+0.88%) |
Aug 26, 2002 | 22.77 | 22.88 | 22.59 | 22.72 | 968,678 | +0.10(+0.46%) |
Aug 23, 2002 | 22.69 | 22.77 | 22.56 | 22.62 | 1,172,712 | -0.28(-1.24%) |
Aug 22, 2002 | 22.81 | 23.06 | 22.71 | 22.90 | 1,068,289 | +0.07(+0.29%) |
Aug 21, 2002 | 22.76 | 22.89 | 22.54 | 22.84 | 1,089,943 | +0.56(+2.52%) |
Aug 20, 2002 | 22.55 | 22.59 | 22.28 | 22.28 | 1,339,211 | -0.21(-0.92%) |
Aug 16, 2002 | 22.30 | 22.60 | 22.20 | 22.48 | 876,767 | +0.00(+0.00%) |
Aug 15, 2002 | 22.36 | 22.53 | 22.28 | 22.48 | 922,482 | +0.18(+0.79%) |
Aug 14, 2002 | 22.09 | 22.40 | 21.83 | 22.31 | 1,421,979 | +0.51(+2.35%) |
Aug 13, 2002 | 21.70 | 22.17 | 21.70 | 21.80 | 894,572 | -0.21(-0.95%) |
Aug 12, 2002 | 21.90 | 22.20 | 21.84 | 22.01 | 723,260 | +0.45(+2.07%) |
Aug 07, 2002 | 21.68 | 21.70 | 21.22 | 21.56 | 1,083,206 | +0.41(+1.94%) |
Aug 06, 2002 | 20.93 | 21.46 | 20.93 | 21.15 | 949,430 | +0.45(+2.19%) |
Aug 05, 2002 | 21.31 | 21.32 | 20.64 | 20.70 | 753,577 | -0.73(-3.39%) |
Aug 02, 2002 | 21.57 | 21.61 | 21.33 | 21.43 | 1,372,415 | -0.08(-0.39%) |
Aug 01, 2002 | 21.85 | 21.94 | 21.41 | 21.51 | 14,869,433 | -0.78(-3.50%) |
Jul 31, 2002 | 22.10 | 22.34 | 21.90 | 22.29 | 963,866 | -0.09(-0.38%) |
Jul 30, 2002 | 22.19 | 22.50 | 22.05 | 22.37 | 1,127,959 | -0.14(-0.64%) |
Jul 29, 2002 | 21.88 | 22.55 | 21.84 | 22.52 | 1,447,965 | +1.03(+4.79%) |
Jul 26, 2002 | 21.30 | 21.53 | 21.20 | 21.49 | 972,528 | +0.00(+0.00%) |
Jul 25, 2002 | 21.28 | 21.68 | 21.15 | 21.49 | 1,741,022 | -0.23(-1.06%) |
Jul 24, 2002 | 20.32 | 21.72 | 20.26 | 21.72 | 4,076,342 | +0.75(+3.58%) |
Jul 23, 2002 | 21.34 | 21.46 | 20.85 | 20.97 | 1,278,578 | -0.61(-2.84%) |
Jul 22, 2002 | 22.15 | 22.32 | 21.51 | 21.58 | 1,889,236 | -0.81(-3.61%) |
Jul 19, 2002 | 22.65 | 22.90 | 22.20 | 22.39 | 2,526,841 | -0.73(-3.16%) |
Jul 17, 2002 | 23.10 | 23.29 | 23.00 | 23.12 | 1,056,740 | -0.15(-0.63%) |
Jul 12, 2002 | 23.58 | 23.61 | 23.17 | 23.26 | 1,115,929 | -0.32(-1.37%) |
Jul 11, 2002 | 23.27 | 23.63 | 23.14 | 23.59 | 1,692,901 | -0.10(-0.40%) |
Jul 10, 2002 | 24.31 | 24.35 | 23.64 | 23.68 | 3,373,773 | -0.68(-2.81%) |
Jul 09, 2002 | 24.66 | 24.69 | 24.24 | 24.37 | 1,188,111 | -0.30(-1.22%) |
Jul 08, 2002 | 24.67 | 24.74 | 24.56 | 24.67 | 18,574,760 | -0.02(-0.08%) |
Jul 05, 2002 | 24.34 | 24.69 | 24.29 | 24.69 | 646,266 | +0.92(+3.88%) |
Jul 04, 2002 | 23.71 | 23.88 | 23.59 | 23.76 | 1,176,561 | +0.00(+0.00%) |
Jul 03, 2002 | 23.71 | 23.88 | 23.59 | 23.76 | 1,176,561 | -0.23(-0.95%) |
Jul 02, 2002 | 24.22 | 24.36 | 23.90 | 23.99 | 1,249,706 | -0.45(-1.83%) |