Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 23.98 | 24.26 | 23.70 | 24.02 | 4,156,164 | -0.33(-1.37%) |
Sep 27, 2002 | 25.03 | 25.04 | 24.28 | 24.35 | 3,431,081 | -0.77(-3.07%) |
Sep 26, 2002 | 24.44 | 25.12 | 24.22 | 25.12 | 3,834,782 | +0.88(+3.65%) |
Sep 25, 2002 | 24.03 | 24.43 | 24.03 | 24.24 | 4,865,474 | +0.02(+0.10%) |
Sep 24, 2002 | 24.51 | 24.65 | 24.08 | 24.21 | 4,615,688 | -0.54(-2.20%) |
Sep 23, 2002 | 24.63 | 25.03 | 24.47 | 24.76 | 3,009,143 | -0.24(-0.94%) |
Sep 20, 2002 | 24.67 | 25.16 | 24.51 | 24.99 | 4,557,523 | +0.32(+1.32%) |
Sep 19, 2002 | 24.55 | 25.06 | 24.50 | 24.67 | 2,415,053 | -0.30(-1.20%) |
Sep 18, 2002 | 24.73 | 25.11 | 24.52 | 24.97 | 2,589,916 | +0.11(+0.46%) |
Sep 17, 2002 | 25.47 | 25.51 | 24.86 | 24.86 | 2,550,976 | -0.46(-1.83%) |
Sep 16, 2002 | 25.12 | 25.37 | 24.86 | 25.32 | 2,406,181 | +0.07(+0.29%) |
Sep 13, 2002 | 25.16 | 25.29 | 25.01 | 25.25 | 2,467,426 | -0.19(-0.77%) |
Sep 12, 2002 | 25.59 | 25.64 | 25.16 | 25.44 | 2,321,645 | -0.25(-0.98%) |
Sep 11, 2002 | 25.96 | 26.01 | 25.59 | 25.69 | 1,458,052 | -0.28(-1.06%) |
Sep 10, 2002 | 25.72 | 26.08 | 25.58 | 25.97 | 2,447,093 | +0.16(+0.63%) |
Sep 09, 2002 | 25.02 | 25.87 | 24.86 | 25.81 | 4,407,923 | +0.75(+2.98%) |
Sep 06, 2002 | 25.33 | 25.49 | 25.06 | 25.06 | 28,663,206 | -0.37(-1.47%) |
Sep 05, 2002 | 25.33 | 25.88 | 25.17 | 25.43 | 3,497,502 | -0.11(-0.41%) |
Sep 04, 2002 | 25.03 | 25.54 | 24.99 | 25.54 | 3,449,936 | +0.34(+1.35%) |
Sep 03, 2002 | 25.40 | 25.51 | 25.12 | 25.20 | 3,657,454 | -0.39(-1.52%) |
Aug 30, 2002 | 25.38 | 26.11 | 25.25 | 25.59 | 308,074 | +0.05(+0.19%) |
Aug 29, 2002 | 25.40 | 25.68 | 25.20 | 25.54 | 3,043,155 | -0.14(-0.54%) |
Aug 28, 2002 | 25.94 | 26.07 | 25.34 | 25.68 | 2,707,354 | -0.23(-0.88%) |
Aug 27, 2002 | 25.81 | 25.96 | 25.27 | 25.90 | 2,665,702 | +0.45(+1.75%) |
Aug 26, 2002 | 25.60 | 25.85 | 25.20 | 25.46 | 2,045,611 | +0.00(+0.00%) |
Aug 23, 2002 | 25.95 | 26.13 | 25.38 | 25.46 | 2,098,353 | -0.50(-1.91%) |
Aug 22, 2002 | 25.76 | 25.97 | 25.46 | 25.95 | 86,260 | +0.39(+1.52%) |
Aug 21, 2002 | 25.67 | 25.76 | 25.20 | 25.56 | 2,504,272 | +0.10(+0.38%) |
Aug 20, 2002 | 25.17 | 25.76 | 25.08 | 25.46 | 3,289,491 | +0.32(+1.26%) |
Aug 16, 2002 | 25.63 | 25.64 | 25.03 | 25.15 | 4,535,219 | -0.52(-2.02%) |
Aug 15, 2002 | 26.29 | 26.29 | 25.32 | 25.67 | 3,168,479 | -0.57(-2.17%) |
Aug 14, 2002 | 25.24 | 26.27 | 24.95 | 26.24 | 3,484,440 | +1.04(+4.12%) |
Aug 13, 2002 | 24.94 | 25.87 | 24.94 | 25.20 | 2,568,474 | -0.31(-1.21%) |
Aug 12, 2002 | 25.56 | 25.72 | 25.08 | 25.51 | 1,798,289 | -0.32(-1.26%) |
Aug 07, 2002 | 24.91 | 25.94 | 24.91 | 25.83 | 4,067,562 | +1.07(+4.33%) |
Aug 06, 2002 | 25.76 | 25.97 | 24.57 | 24.76 | 6,508,125 | -0.84(-3.27%) |
Aug 05, 2002 | 26.17 | 26.24 | 25.55 | 25.59 | 2,762,314 | -0.86(-3.25%) |
Aug 02, 2002 | 26.60 | 26.78 | 26.21 | 26.45 | 3,387,828 | -0.15(-0.55%) |
Aug 01, 2002 | 27.10 | 27.59 | 26.38 | 26.60 | 4,083,705 | -0.08(-0.30%) |
Jul 31, 2002 | 26.41 | 26.78 | 26.20 | 26.68 | 4,238,359 | +0.49(+1.89%) |
Jul 30, 2002 | 26.21 | 26.67 | 25.88 | 26.19 | 4,444,891 | -0.16(-0.62%) |
Jul 29, 2002 | 25.93 | 26.36 | 25.71 | 26.35 | 6,410,773 | +0.90(+3.54%) |
Jul 26, 2002 | 25.64 | 25.72 | 25.10 | 25.45 | 4,173,663 | -0.32(-1.23%) |
Jul 25, 2002 | 26.37 | 26.97 | 25.36 | 25.76 | 7,144,482 | -0.41(-1.55%) |
Jul 24, 2002 | 24.34 | 26.17 | 24.26 | 26.17 | 8,574,069 | +1.09(+4.34%) |
Jul 23, 2002 | 25.16 | 25.25 | 24.40 | 25.08 | 10,497,190 | +1.55(+6.59%) |
Jul 22, 2002 | 22.72 | 24.18 | 22.64 | 23.53 | 7,478,927 | +1.00(+4.43%) |
Jul 19, 2002 | 23.29 | 23.53 | 22.52 | 22.54 | 5,023,331 | -1.86(-7.62%) |
Jul 17, 2002 | 25.08 | 25.28 | 23.87 | 24.39 | 3,250,550 | -0.97(-3.81%) |
Jul 12, 2002 | 25.16 | 25.97 | 24.87 | 25.36 | 3,487,028 | -0.06(-0.26%) |
Jul 11, 2002 | 25.56 | 25.98 | 24.75 | 25.42 | 4,325,605 | -0.43(-1.66%) |
Jul 10, 2002 | 26.41 | 26.53 | 25.48 | 25.85 | 3,254,863 | -0.71(-2.69%) |
Jul 09, 2002 | 27.01 | 27.31 | 26.52 | 26.57 | 2,575,868 | -0.44(-1.62%) |
Jul 08, 2002 | 27.47 | 27.89 | 26.62 | 27.01 | 3,809,520 | -0.25(-0.92%) |
Jul 05, 2002 | 26.17 | 27.35 | 26.05 | 27.26 | 1,923,860 | +0.73(+2.75%) |
Jul 04, 2002 | 26.90 | 27.18 | 25.76 | 26.53 | 3,458,069 | +0.00(+0.00%) |
Jul 03, 2002 | 26.90 | 27.18 | 25.76 | 26.53 | 3,458,069 | -0.71(-2.62%) |
Jul 02, 2002 | 27.51 | 27.66 | 26.97 | 27.24 | 3,261,887 | -0.49(-1.78%) |