Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.37 | 22.81 | 22.30 | 22.81 | 230,401 | +0.28(+1.24%) |
Sep 27, 2002 | 22.74 | 22.99 | 22.46 | 22.53 | 134,423 | -0.26(-1.13%) |
Sep 26, 2002 | 22.26 | 22.79 | 22.09 | 22.79 | 168,779 | +0.49(+2.20%) |
Sep 25, 2002 | 22.36 | 22.49 | 21.71 | 22.30 | 322,016 | -0.24(-1.07%) |
Sep 24, 2002 | 22.67 | 22.74 | 22.41 | 22.54 | 143,285 | -0.18(-0.78%) |
Sep 23, 2002 | 23.03 | 23.03 | 22.53 | 22.72 | 163,598 | +0.01(+0.06%) |
Sep 20, 2002 | 22.74 | 22.92 | 22.56 | 22.70 | 368,096 | +0.02(+0.10%) |
Sep 19, 2002 | 22.67 | 22.90 | 22.56 | 22.68 | 140,013 | -0.10(-0.42%) |
Sep 18, 2002 | 22.59 | 23.06 | 22.56 | 22.78 | 164,961 | +0.04(+0.16%) |
Sep 17, 2002 | 22.64 | 23.02 | 22.64 | 22.74 | 155,145 | -0.41(-1.77%) |
Sep 16, 2002 | 23.18 | 23.24 | 22.95 | 23.15 | 97,204 | -0.03(-0.13%) |
Sep 13, 2002 | 22.92 | 23.21 | 22.78 | 23.18 | 340,830 | +0.28(+1.22%) |
Sep 12, 2002 | 23.18 | 23.18 | 22.87 | 22.90 | 113,019 | -0.21(-0.89%) |
Sep 11, 2002 | 23.11 | 23.32 | 23.05 | 23.11 | 50,033 | -0.06(-0.25%) |
Sep 10, 2002 | 23.18 | 23.39 | 23.11 | 23.16 | 85,343 | +0.06(+0.25%) |
Sep 09, 2002 | 23.49 | 23.54 | 22.93 | 23.11 | 232,991 | -0.21(-0.88%) |
Sep 06, 2002 | 23.22 | 23.37 | 23.04 | 23.31 | 150,510 | +0.28(+1.21%) |
Sep 05, 2002 | 23.18 | 23.40 | 22.92 | 23.03 | 102,794 | -0.15(-0.63%) |
Sep 04, 2002 | 22.74 | 23.26 | 22.74 | 23.18 | 545,328 | +0.44(+1.94%) |
Sep 03, 2002 | 23.62 | 23.72 | 22.74 | 22.74 | 342,875 | -0.84(-3.55%) |
Aug 30, 2002 | 23.47 | 23.73 | 23.47 | 23.57 | 169,733 | +0.14(+0.59%) |
Aug 29, 2002 | 23.44 | 23.51 | 23.36 | 23.44 | 156,372 | +0.07(+0.31%) |
Aug 28, 2002 | 23.33 | 23.56 | 23.33 | 23.36 | 251,260 | +0.02(+0.09%) |
Aug 27, 2002 | 23.58 | 23.73 | 23.22 | 23.34 | 234,218 | -0.24(-1.03%) |
Aug 26, 2002 | 23.11 | 23.58 | 23.11 | 23.58 | 246,079 | +0.48(+2.06%) |
Aug 23, 2002 | 23.09 | 23.18 | 23.09 | 23.11 | 68,166 | -0.02(-0.10%) |
Aug 22, 2002 | 23.00 | 23.16 | 22.97 | 23.13 | 156,781 | +0.06(+0.25%) |
Aug 21, 2002 | 22.92 | 23.09 | 22.81 | 23.07 | 155,009 | +0.18(+0.77%) |
Aug 20, 2002 | 22.92 | 22.94 | 22.73 | 22.89 | 161,826 | -0.24(-1.05%) |
Aug 16, 2002 | 23.00 | 23.17 | 22.85 | 23.13 | 145,466 | +0.03(+0.13%) |
Aug 15, 2002 | 23.11 | 23.20 | 22.78 | 23.11 | 242,125 | +0.00(+0.00%) |
Aug 14, 2002 | 22.78 | 23.11 | 22.45 | 23.11 | 266,938 | +0.33(+1.45%) |
Aug 13, 2002 | 22.58 | 22.92 | 22.53 | 22.78 | 310,019 | -0.33(-1.43%) |
Aug 12, 2002 | 22.78 | 23.11 | 22.58 | 23.11 | 185,547 | +0.40(+1.78%) |
Aug 07, 2002 | 22.45 | 22.87 | 22.37 | 22.70 | 483,160 | +0.35(+1.58%) |
Aug 06, 2002 | 22.34 | 22.52 | 22.15 | 22.35 | 432,718 | +0.11(+0.49%) |
Aug 05, 2002 | 22.41 | 22.41 | 22.08 | 22.24 | 271,300 | -0.24(-1.08%) |
Aug 02, 2002 | 22.89 | 22.97 | 22.20 | 22.48 | 681,660 | -0.48(-2.08%) |
Aug 01, 2002 | 23.03 | 23.03 | 22.69 | 22.96 | 133,332 | -0.15(-0.63%) |
Jul 31, 2002 | 22.96 | 23.33 | 22.67 | 23.11 | 241,853 | +0.15(+0.64%) |
Jul 30, 2002 | 22.56 | 23.33 | 22.19 | 22.96 | 302,384 | +0.39(+1.72%) |
Jul 29, 2002 | 21.97 | 22.74 | 21.92 | 22.57 | 330,469 | +0.93(+4.31%) |
Jul 26, 2002 | 20.68 | 21.69 | 20.68 | 21.64 | 724,741 | +0.95(+4.61%) |
Jul 25, 2002 | 20.02 | 21.00 | 19.62 | 20.68 | 315,472 | +0.51(+2.55%) |
Jul 24, 2002 | 17.42 | 20.31 | 17.42 | 20.17 | 804,768 | +0.07(+0.36%) |
Jul 23, 2002 | 20.79 | 20.96 | 19.44 | 20.10 | 546,828 | -0.70(-3.35%) |
Jul 22, 2002 | 21.77 | 22.01 | 19.62 | 20.79 | 518,061 | -0.98(-4.48%) |
Jul 19, 2002 | 21.57 | 21.87 | 21.35 | 21.77 | 653,848 | +0.12(+0.58%) |
Jul 17, 2002 | 21.57 | 22.08 | 21.43 | 21.65 | 279,889 | -0.36(-1.63%) |
Jul 12, 2002 | 21.83 | 22.23 | 21.83 | 22.01 | 190,864 | +0.18(+0.84%) |
Jul 11, 2002 | 22.08 | 22.12 | 21.53 | 21.82 | 314,518 | -0.40(-1.82%) |
Jul 10, 2002 | 22.23 | 22.51 | 22.12 | 22.23 | 334,149 | +0.04(+0.20%) |
Jul 09, 2002 | 22.41 | 22.63 | 22.22 | 22.18 | 170,142 | -0.23(-1.01%) |
Jul 08, 2002 | 22.59 | 22.59 | 22.41 | 22.41 | 167,143 | -0.29(-1.29%) |
Jul 05, 2002 | 22.67 | 22.89 | 22.45 | 22.70 | 92,160 | +0.01(+0.03%) |
Jul 04, 2002 | 22.68 | 22.85 | 22.42 | 22.69 | 234,491 | +0.00(+0.00%) |
Jul 03, 2002 | 22.68 | 22.85 | 22.42 | 22.69 | 234,491 | -0.03(-0.13%) |
Jul 02, 2002 | 23.03 | 23.03 | 22.49 | 22.72 | 295,431 | -0.22(-0.96%) |