Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.20 | 28.37 | 27.54 | 28.10 | 1,641,114 | -0.18(-0.65%) |
Sep 27, 2002 | 27.62 | 28.83 | 27.46 | 28.28 | 1,300,197 | +0.67(+2.41%) |
Sep 26, 2002 | 27.87 | 28.14 | 27.59 | 27.62 | 1,273,510 | -0.07(-0.27%) |
Sep 25, 2002 | 26.87 | 27.91 | 26.45 | 27.69 | 2,146,239 | +1.01(+3.80%) |
Sep 24, 2002 | 25.58 | 27.29 | 25.41 | 26.68 | 3,519,404 | +0.89(+3.45%) |
Sep 23, 2002 | 27.04 | 27.76 | 25.25 | 25.79 | 4,185,251 | -1.37(-5.05%) |
Sep 20, 2002 | 27.66 | 27.87 | 27.06 | 27.16 | 1,596,997 | -0.37(-1.33%) |
Sep 19, 2002 | 28.22 | 28.45 | 27.52 | 27.53 | 1,060,617 | -0.69(-2.45%) |
Sep 18, 2002 | 27.39 | 28.37 | 27.25 | 28.22 | 1,198,980 | +0.83(+3.04%) |
Sep 17, 2002 | 27.83 | 27.86 | 27.20 | 27.39 | 808,656 | -0.12(-0.45%) |
Sep 16, 2002 | 27.20 | 27.66 | 27.12 | 27.51 | 1,213,405 | -0.17(-0.63%) |
Sep 13, 2002 | 27.08 | 27.70 | 26.62 | 27.68 | 1,050,039 | +0.57(+2.09%) |
Sep 12, 2002 | 27.08 | 27.20 | 26.87 | 27.12 | 1,231,917 | +0.08(+0.31%) |
Sep 11, 2002 | 26.74 | 27.55 | 26.74 | 27.04 | 1,327,004 | +0.42(+1.56%) |
Sep 10, 2002 | 26.19 | 26.79 | 25.70 | 26.62 | 1,799,071 | +0.51(+1.94%) |
Sep 09, 2002 | 25.26 | 26.11 | 25.21 | 26.11 | 921,293 | +0.86(+3.39%) |
Sep 06, 2002 | 25.08 | 25.29 | 24.67 | 25.26 | 1,118,198 | +0.38(+1.54%) |
Sep 05, 2002 | 23.97 | 25.29 | 23.97 | 24.87 | 1,583,052 | +0.17(+0.71%) |
Sep 04, 2002 | 25.46 | 25.50 | 24.67 | 24.70 | 1,432,068 | -0.66(-2.59%) |
Sep 03, 2002 | 24.96 | 25.57 | 24.96 | 25.36 | 1,218,093 | -0.81(-3.08%) |
Aug 30, 2002 | 26.58 | 26.58 | 26.00 | 26.16 | 1,579,687 | -0.46(-1.72%) |
Aug 29, 2002 | 26.12 | 26.66 | 25.89 | 26.62 | 804,569 | +0.30(+1.14%) |
Aug 28, 2002 | 26.25 | 26.78 | 26.16 | 26.32 | 1,117,116 | +0.07(+0.29%) |
Aug 27, 2002 | 27.04 | 27.16 | 26.25 | 26.25 | 1,077,687 | -0.72(-2.68%) |
Aug 26, 2002 | 26.45 | 27.04 | 25.91 | 26.97 | 1,755,434 | +0.56(+2.11%) |
Aug 23, 2002 | 27.19 | 27.19 | 26.25 | 26.41 | 1,655,299 | -0.78(-2.88%) |
Aug 22, 2002 | 27.04 | 27.45 | 26.87 | 27.19 | 5,870,723 | +0.20(+0.74%) |
Aug 21, 2002 | 28.41 | 28.62 | 26.95 | 26.99 | 2,529,951 | -1.21(-4.28%) |
Aug 20, 2002 | 28.62 | 28.87 | 27.92 | 28.20 | 3,395,107 | -0.67(-2.31%) |
Aug 16, 2002 | 28.28 | 29.03 | 27.54 | 28.87 | 1,377,132 | +0.58(+2.06%) |
Aug 15, 2002 | 27.20 | 28.67 | 27.20 | 28.28 | 2,025,668 | +1.04(+3.82%) |
Aug 14, 2002 | 27.37 | 27.62 | 26.59 | 27.24 | 2,732,145 | -0.12(-0.46%) |
Aug 13, 2002 | 28.24 | 28.27 | 27.12 | 27.37 | 1,540,257 | -0.67(-2.37%) |
Aug 12, 2002 | 28.29 | 28.29 | 27.45 | 28.03 | 1,127,094 | +0.34(+1.23%) |
Aug 07, 2002 | 27.54 | 27.95 | 26.94 | 27.69 | 1,607,816 | +0.59(+2.18%) |
Aug 06, 2002 | 26.62 | 27.54 | 26.62 | 27.10 | 2,013,406 | +0.90(+3.43%) |
Aug 05, 2002 | 26.87 | 26.99 | 26.20 | 26.20 | 1,500,828 | -0.62(-2.33%) |
Aug 02, 2002 | 26.63 | 27.24 | 26.37 | 26.83 | 2,513,122 | -0.51(-1.86%) |
Aug 01, 2002 | 28.37 | 28.38 | 26.80 | 27.34 | 1,624,645 | -1.20(-4.20%) |
Jul 31, 2002 | 27.45 | 28.70 | 27.29 | 28.53 | 3,156,969 | +1.08(+3.94%) |
Jul 30, 2002 | 25.87 | 27.70 | 25.62 | 27.45 | 5,936,719 | +1.68(+6.52%) |
Jul 29, 2002 | 24.96 | 26.12 | 24.96 | 25.77 | 5,309,700 | +1.77(+7.38%) |
Jul 26, 2002 | 24.96 | 24.96 | 23.71 | 24.00 | 5,642,443 | +0.54(+2.31%) |
Jul 25, 2002 | 22.46 | 25.29 | 21.63 | 23.46 | 13,800,774 | -3.95(-14.42%) |
Jul 23, 2002 | 28.95 | 29.23 | 25.64 | 27.41 | 192,336 | -1.38(-4.80%) |
Jul 22, 2002 | 30.78 | 31.40 | 28.03 | 28.79 | 2,770,973 | -3.03(-9.52%) |
Jul 19, 2002 | 30.65 | 31.44 | 30.11 | 31.82 | 1,606,373 | -1.83(-5.44%) |
Jul 17, 2002 | 32.07 | 33.65 | 31.99 | 33.65 | 1,710,956 | +1.12(+3.45%) |
Jul 12, 2002 | 32.43 | 33.19 | 32.04 | 32.53 | 2,262,963 | +0.10(+0.31%) |
Jul 11, 2002 | 32.36 | 32.95 | 30.86 | 32.43 | 2,100,679 | -0.10(-0.31%) |
Jul 10, 2002 | 33.77 | 33.80 | 32.28 | 32.53 | 2,362,858 | -1.16(-3.46%) |
Jul 09, 2002 | 35.82 | 35.73 | 34.69 | 33.69 | 1,222,541 | -2.13(-5.95%) |
Jul 08, 2002 | 36.07 | 37.02 | 36.35 | 35.82 | 987,409 | -0.57(-1.58%) |
Jul 05, 2002 | 35.77 | 36.39 | 35.69 | 36.39 | 633,389 | +1.37(+3.92%) |
Jul 04, 2002 | 33.32 | 35.20 | 33.11 | 35.02 | 1,702,061 | +0.00(+0.00%) |
Jul 03, 2002 | 33.32 | 35.20 | 33.11 | 35.02 | 1,701,820 | +1.50(+4.47%) |
Jul 02, 2002 | 34.11 | 35.30 | 32.08 | 33.52 | 5,761,812 | -2.21(-6.19%) |