Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 27.14 | 27.32 | 26.96 | 27.32 | 152,985 | +0.21(+0.78%) |
Sep 27, 2002 | 26.97 | 27.23 | 26.89 | 27.11 | 113,806 | +0.14(+0.52%) |
Sep 26, 2002 | 26.95 | 27.06 | 26.80 | 26.97 | 30,472,808 | +0.10(+0.38%) |
Sep 25, 2002 | 26.89 | 27.19 | 26.76 | 26.87 | 55,348 | -0.12(-0.43%) |
Sep 24, 2002 | 27.27 | 27.37 | 26.96 | 26.98 | 99,969 | -0.29(-1.06%) |
Sep 23, 2002 | 27.14 | 27.39 | 27.14 | 27.27 | 39,334 | +0.08(+0.31%) |
Sep 20, 2002 | 27.40 | 27.66 | 27.13 | 27.19 | 152,053 | -0.08(-0.31%) |
Sep 19, 2002 | 27.48 | 27.56 | 27.21 | 27.27 | 68,719 | -0.20(-0.73%) |
Sep 18, 2002 | 27.50 | 27.61 | 27.38 | 27.47 | 51,928 | -0.03(-0.09%) |
Sep 17, 2002 | 27.61 | 27.64 | 27.30 | 27.50 | 77,114 | -0.11(-0.40%) |
Sep 16, 2002 | 27.67 | 27.72 | 27.53 | 27.61 | 34,826 | -0.05(-0.19%) |
Sep 13, 2002 | 27.60 | 27.78 | 27.60 | 27.66 | 86,754 | +0.05(+0.19%) |
Sep 12, 2002 | 27.66 | 27.66 | 27.52 | 27.61 | 53,638 | -0.08(-0.30%) |
Sep 11, 2002 | 27.59 | 27.69 | 27.59 | 27.69 | 105,721 | +0.15(+0.54%) |
Sep 10, 2002 | 27.59 | 27.64 | 27.46 | 27.54 | 91,418 | +0.05(+0.19%) |
Sep 09, 2002 | 27.68 | 27.69 | 27.40 | 27.49 | 92,040 | -0.19(-0.70%) |
Sep 06, 2002 | 27.55 | 27.69 | 27.44 | 27.68 | 45,553 | +0.12(+0.44%) |
Sep 05, 2002 | 27.79 | 27.79 | 27.40 | 27.56 | 264,304 | -0.24(-0.88%) |
Sep 04, 2002 | 28.01 | 28.18 | 27.73 | 27.81 | 95,149 | -0.08(-0.28%) |
Sep 03, 2002 | 28.40 | 28.40 | 27.75 | 27.88 | 82,090 | -0.37(-1.32%) |
Aug 30, 2002 | 27.65 | 28.27 | 27.57 | 28.26 | 324,939 | +0.60(+2.19%) |
Aug 29, 2002 | 27.53 | 27.87 | 27.46 | 27.65 | 100,124 | +0.19(+0.68%) |
Aug 28, 2002 | 27.53 | 27.66 | 27.34 | 27.46 | 108,675 | -0.10(-0.35%) |
Aug 27, 2002 | 27.59 | 27.72 | 27.50 | 27.56 | 76,337 | -0.10(-0.35%) |
Aug 26, 2002 | 27.63 | 27.66 | 27.44 | 27.66 | 49,285 | +0.06(+0.23%) |
Aug 23, 2002 | 27.66 | 27.66 | 27.46 | 27.59 | 48,974 | +0.00(+0.00%) |
Aug 22, 2002 | 27.64 | 27.93 | 27.59 | 27.59 | 84,733 | +0.02(+0.07%) |
Aug 21, 2002 | 27.41 | 27.78 | 27.41 | 27.57 | 87,065 | +0.17(+0.63%) |
Aug 20, 2002 | 27.40 | 27.69 | 27.32 | 27.40 | 15,547 | -0.32(-1.14%) |
Aug 16, 2002 | 27.01 | 27.82 | 27.01 | 27.72 | 42,599 | +0.66(+2.42%) |
Aug 15, 2002 | 27.53 | 27.56 | 27.06 | 27.06 | 51,461 | -0.32(-1.15%) |
Aug 14, 2002 | 26.94 | 27.37 | 26.62 | 27.37 | 57,214 | +0.44(+1.65%) |
Aug 13, 2002 | 27.50 | 27.59 | 26.92 | 26.93 | 41,666 | -0.57(-2.08%) |
Aug 12, 2002 | 27.08 | 27.63 | 26.89 | 27.50 | 63,122 | -0.48(-1.70%) |
Aug 07, 2002 | 27.20 | 27.98 | 26.98 | 27.98 | 88,930 | +0.84(+3.10%) |
Aug 06, 2002 | 26.66 | 27.21 | 26.66 | 27.14 | 93,284 | +0.54(+2.03%) |
Aug 05, 2002 | 27.14 | 27.14 | 26.50 | 26.60 | 69,185 | -0.66(-2.43%) |
Aug 02, 2002 | 28.01 | 28.01 | 27.01 | 27.26 | 147,544 | -0.61(-2.19%) |
Aug 01, 2002 | 27.75 | 27.90 | 27.30 | 27.87 | 101,368 | +0.12(+0.42%) |
Jul 31, 2002 | 27.85 | 27.98 | 27.18 | 27.75 | 198,695 | -0.19(-0.69%) |
Jul 30, 2002 | 27.63 | 28.08 | 27.01 | 27.95 | 253,732 | +0.16(+0.58%) |
Jul 29, 2002 | 27.21 | 28.36 | 27.08 | 27.79 | 233,676 | +0.46(+1.67%) |
Jul 26, 2002 | 26.50 | 27.33 | 26.50 | 27.33 | 199,006 | +0.98(+3.71%) |
Jul 25, 2002 | 24.73 | 26.56 | 24.45 | 26.35 | 418,534 | +1.52(+6.14%) |
Jul 24, 2002 | 25.08 | 25.08 | 24.31 | 24.83 | 789,339 | -0.16(-0.64%) |
Jul 23, 2002 | 25.95 | 26.11 | 24.63 | 24.99 | 509,175 | -0.95(-3.67%) |
Jul 22, 2002 | 27.01 | 27.18 | 25.94 | 25.94 | 548,044 | -1.12(-4.14%) |
Jul 19, 2002 | 27.01 | 27.08 | 26.66 | 27.06 | 554,729 | -1.85(-6.41%) |
Jul 17, 2002 | 28.68 | 29.32 | 28.40 | 28.91 | 163,247 | -0.19(-0.66%) |
Jul 12, 2002 | 29.20 | 29.63 | 28.94 | 29.10 | 125,311 | -0.05(-0.18%) |
Jul 11, 2002 | 29.78 | 29.87 | 28.46 | 29.16 | 125,000 | -0.72(-2.41%) |
Jul 10, 2002 | 30.39 | 30.46 | 29.53 | 29.88 | 101,368 | -0.58(-1.90%) |
Jul 09, 2002 | 30.42 | 30.59 | 30.29 | 30.46 | 917,293 | +0.06(+0.21%) |
Jul 08, 2002 | 30.46 | 30.54 | 30.17 | 30.39 | 115,672 | -0.13(-0.42%) |
Jul 05, 2002 | 30.33 | 30.83 | 30.30 | 30.52 | 35,447 | +0.23(+0.76%) |
Jul 04, 2002 | 30.49 | 30.50 | 29.92 | 30.29 | 199,783 | +0.00(+0.00%) |
Jul 03, 2002 | 30.49 | 30.50 | 29.92 | 30.29 | 199,783 | -0.21(-0.67%) |
Jul 02, 2002 | 30.87 | 31.01 | 30.49 | 30.49 | 50,995 | -0.81(-2.59%) |