Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 20.84 | 20.84 | 19.24 | 19.37 | 394,061 | -1.67(-7.95%) |
Sep 27, 2002 | 22.75 | 23.01 | 20.93 | 21.04 | 213,704 | -2.14(-9.23%) |
Sep 26, 2002 | 22.84 | 23.39 | 22.71 | 23.18 | 156,008 | +0.51(+2.26%) |
Sep 25, 2002 | 22.10 | 22.71 | 21.67 | 22.67 | 151,970 | +1.22(+5.70%) |
Sep 24, 2002 | 21.23 | 21.55 | 20.71 | 21.45 | 213,127 | -0.09(-0.40%) |
Sep 23, 2002 | 22.97 | 22.97 | 21.42 | 21.54 | 238,629 | -1.60(-6.93%) |
Sep 20, 2002 | 23.14 | 23.31 | 22.75 | 23.14 | 122,660 | +0.12(+0.53%) |
Sep 19, 2002 | 23.05 | 23.62 | 22.53 | 23.02 | 230,436 | -0.37(-1.59%) |
Sep 18, 2002 | 23.70 | 23.70 | 22.47 | 23.39 | 196,165 | -0.44(-1.85%) |
Sep 17, 2002 | 24.92 | 24.92 | 23.83 | 23.83 | 142,854 | -0.87(-3.51%) |
Sep 16, 2002 | 25.09 | 25.24 | 24.61 | 24.70 | 115,275 | -0.52(-2.06%) |
Sep 13, 2002 | 25.05 | 25.32 | 24.92 | 25.22 | 3,369,425 | +0.09(+0.34%) |
Sep 12, 2002 | 25.05 | 25.27 | 24.50 | 25.13 | 171,932 | +0.06(+0.24%) |
Sep 11, 2002 | 25.61 | 25.83 | 25.05 | 25.07 | 147,931 | -0.49(-1.93%) |
Sep 10, 2002 | 25.78 | 25.78 | 25.36 | 25.57 | 180,125 | +0.39(+1.55%) |
Sep 09, 2002 | 25.48 | 25.82 | 25.13 | 25.18 | 138,815 | -0.37(-1.46%) |
Sep 06, 2002 | 25.13 | 25.73 | 24.97 | 25.55 | 212,781 | +1.10(+4.50%) |
Sep 05, 2002 | 24.27 | 24.87 | 23.83 | 24.45 | 623,112 | +0.07(+0.28%) |
Sep 04, 2002 | 23.40 | 24.38 | 23.33 | 24.38 | 323,095 | +0.95(+4.07%) |
Sep 03, 2002 | 23.66 | 23.94 | 22.97 | 23.42 | 202,050 | -0.23(-0.99%) |
Aug 30, 2002 | 23.67 | 24.02 | 23.57 | 23.66 | 84,697 | +0.00(+0.00%) |
Aug 29, 2002 | 23.42 | 24.07 | 23.04 | 23.66 | 118,968 | +0.25(+1.07%) |
Aug 28, 2002 | 24.31 | 24.31 | 22.88 | 23.41 | 507,721 | -0.99(-4.05%) |
Aug 27, 2002 | 24.57 | 24.79 | 24.15 | 24.40 | 165,932 | +0.03(+0.11%) |
Aug 26, 2002 | 24.09 | 24.37 | 23.68 | 24.37 | 107,544 | +0.19(+0.79%) |
Aug 23, 2002 | 24.68 | 24.68 | 24.16 | 24.18 | 106,621 | -0.50(-2.04%) |
Aug 22, 2002 | 24.66 | 24.84 | 24.61 | 24.68 | 104,198 | +0.16(+0.64%) |
Aug 21, 2002 | 24.42 | 24.92 | 24.40 | 24.53 | 310,748 | +0.10(+0.43%) |
Aug 20, 2002 | 24.61 | 24.64 | 24.05 | 24.42 | 175,971 | +0.24(+1.00%) |
Aug 16, 2002 | 23.57 | 24.44 | 23.14 | 24.18 | 163,394 | +0.69(+2.95%) |
Aug 15, 2002 | 23.39 | 23.91 | 22.69 | 23.49 | 288,362 | +0.87(+3.83%) |
Aug 14, 2002 | 21.62 | 22.71 | 21.47 | 22.62 | 259,514 | +0.95(+4.40%) |
Aug 13, 2002 | 20.71 | 22.10 | 20.71 | 21.67 | 297,132 | +0.94(+4.51%) |
Aug 12, 2002 | 21.35 | 21.35 | 20.37 | 20.73 | 380,675 | -0.81(-3.78%) |
Aug 07, 2002 | 21.54 | 21.93 | 20.63 | 21.54 | 211,973 | +0.12(+0.57%) |
Aug 06, 2002 | 20.69 | 21.93 | 20.69 | 21.42 | 195,934 | +1.12(+5.51%) |
Aug 05, 2002 | 21.97 | 21.97 | 20.29 | 20.30 | 141,008 | -1.53(-7.02%) |
Aug 02, 2002 | 22.58 | 23.23 | 21.51 | 21.84 | 358,059 | -0.71(-3.15%) |
Aug 01, 2002 | 22.10 | 22.75 | 21.23 | 22.55 | 379,175 | -0.55(-2.40%) |
Jul 31, 2002 | 24.08 | 24.27 | 23.10 | 23.10 | 214,396 | -0.97(-4.03%) |
Jul 30, 2002 | 24.92 | 25.39 | 23.84 | 24.07 | 290,209 | -0.33(-1.35%) |
Jul 29, 2002 | 22.45 | 24.40 | 22.45 | 24.40 | 416,677 | +1.87(+8.31%) |
Jul 26, 2002 | 22.45 | 23.22 | 21.75 | 22.53 | 276,362 | +0.09(+0.39%) |
Jul 25, 2002 | 23.39 | 23.92 | 21.33 | 22.45 | 547,877 | -0.93(-3.97%) |
Jul 24, 2002 | 22.01 | 24.09 | 21.71 | 23.37 | 500,221 | +1.14(+5.15%) |
Jul 23, 2002 | 23.40 | 23.53 | 21.96 | 22.23 | 447,833 | -1.16(-4.96%) |
Jul 22, 2002 | 23.62 | 24.39 | 22.99 | 23.39 | 245,321 | -0.96(-3.95%) |
Jul 19, 2002 | 25.83 | 25.83 | 24.19 | 24.35 | 220,166 | -1.65(-6.33%) |
Jul 17, 2002 | 25.83 | 26.87 | 24.79 | 26.00 | 267,592 | -2.20(-7.81%) |
Jul 12, 2002 | 29.11 | 29.38 | 28.02 | 28.20 | 152,893 | -0.91(-3.13%) |
Jul 11, 2002 | 29.81 | 30.32 | 27.91 | 29.11 | 225,589 | -0.70(-2.35%) |
Jul 10, 2002 | 31.43 | 31.57 | 29.47 | 29.81 | 177,471 | -1.62(-5.16%) |
Jul 09, 2002 | 31.51 | 31.51 | 31.43 | 31.43 | 190,280 | -0.08(-0.25%) |
Jul 08, 2002 | 31.59 | 31.59 | 31.51 | 31.51 | 263,899 | +0.31(+1.00%) |
Jul 05, 2002 | 29.53 | 31.20 | 29.53 | 31.20 | 130,969 | +1.86(+6.35%) |
Jul 04, 2002 | 29.29 | 29.65 | 27.40 | 29.34 | 573,725 | +0.00(+0.00%) |
Jul 03, 2002 | 29.29 | 29.65 | 27.40 | 29.34 | 573,725 | -0.14(-0.47%) |
Jul 02, 2002 | 30.98 | 30.98 | 27.73 | 29.47 | 623,343 | -1.68(-5.40%) |