Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.46 | 22.46 | 22.16 | 22.28 | 1,047,727 | -0.24(-1.06%) |
Sep 27, 2002 | 22.68 | 22.68 | 22.52 | 22.52 | 865,202 | -0.17(-0.74%) |
Sep 26, 2002 | 22.62 | 22.73 | 22.55 | 22.68 | 709,061 | -0.12(-0.53%) |
Sep 25, 2002 | 22.89 | 22.90 | 22.58 | 22.80 | 673,157 | -0.13(-0.55%) |
Sep 24, 2002 | 22.87 | 22.93 | 22.79 | 22.93 | 721,419 | +0.05(+0.24%) |
Sep 23, 2002 | 22.87 | 22.93 | 22.82 | 22.87 | 536,054 | -0.11(-0.50%) |
Sep 20, 2002 | 22.74 | 22.99 | 22.70 | 22.99 | 764,002 | +0.34(+1.51%) |
Sep 19, 2002 | 22.68 | 22.90 | 22.62 | 22.65 | 758,158 | -0.02(-0.11%) |
Sep 18, 2002 | 22.80 | 22.80 | 22.62 | 22.67 | 293,577 | -0.08(-0.37%) |
Sep 17, 2002 | 22.87 | 22.90 | 22.64 | 22.76 | 457,733 | -0.14(-0.63%) |
Sep 16, 2002 | 23.08 | 23.08 | 22.86 | 22.90 | 222,938 | -0.19(-0.80%) |
Sep 13, 2002 | 22.90 | 23.16 | 22.86 | 23.08 | 1,686,651 | +0.23(+1.02%) |
Sep 12, 2002 | 22.93 | 22.96 | 22.76 | 22.85 | 578,137 | -0.09(-0.39%) |
Sep 11, 2002 | 22.93 | 22.99 | 22.91 | 22.94 | 531,712 | +0.04(+0.16%) |
Sep 10, 2002 | 22.87 | 22.93 | 22.87 | 22.90 | 761,331 | +0.03(+0.13%) |
Sep 09, 2002 | 22.74 | 22.87 | 22.73 | 22.87 | 536,221 | +0.10(+0.42%) |
Sep 06, 2002 | 22.87 | 22.87 | 22.74 | 22.78 | 360,375 | -0.05(-0.21%) |
Sep 05, 2002 | 22.83 | 22.87 | 22.61 | 22.83 | 455,562 | +0.04(+0.18%) |
Sep 04, 2002 | 22.90 | 22.93 | 22.76 | 22.79 | 2,574,564 | -0.07(-0.31%) |
Sep 03, 2002 | 22.76 | 22.89 | 22.73 | 22.86 | 727,932 | +0.17(+0.77%) |
Aug 30, 2002 | 22.76 | 22.84 | 22.68 | 22.68 | 517,685 | -0.01(-0.05%) |
Aug 29, 2002 | 22.84 | 22.84 | 22.68 | 22.70 | 6,162,122 | -0.15(-0.66%) |
Aug 28, 2002 | 22.77 | 22.90 | 22.70 | 22.84 | 925,320 | +0.07(+0.32%) |
Aug 27, 2002 | 22.76 | 22.87 | 22.67 | 22.77 | 717,578 | +0.02(+0.08%) |
Aug 26, 2002 | 22.75 | 22.80 | 22.61 | 22.76 | 572,626 | +0.01(+0.03%) |
Aug 23, 2002 | 22.74 | 22.80 | 22.70 | 22.75 | 305,935 | +0.01(+0.05%) |
Aug 22, 2002 | 22.76 | 22.79 | 22.66 | 22.74 | 282,221 | -0.02(-0.08%) |
Aug 21, 2002 | 22.73 | 22.76 | 22.67 | 22.76 | 171,337 | +0.08(+0.34%) |
Aug 20, 2002 | 22.49 | 22.75 | 22.47 | 22.68 | 751,478 | +0.07(+0.32%) |
Aug 16, 2002 | 22.62 | 22.71 | 22.57 | 22.61 | 380,916 | -0.02(-0.08%) |
Aug 15, 2002 | 22.67 | 22.75 | 22.46 | 22.62 | 406,466 | -0.04(-0.18%) |
Aug 14, 2002 | 22.70 | 22.70 | 22.46 | 22.67 | 465,916 | -0.04(-0.16%) |
Aug 13, 2002 | 22.79 | 22.82 | 22.70 | 22.70 | 716,075 | -0.05(-0.24%) |
Aug 12, 2002 | 22.28 | 22.76 | 22.21 | 22.76 | 383,420 | +0.21(+0.93%) |
Aug 07, 2002 | 22.04 | 22.55 | 21.83 | 22.55 | 934,672 | +0.51(+2.31%) |
Aug 06, 2002 | 21.95 | 22.07 | 21.71 | 22.04 | 445,042 | +0.21(+0.96%) |
Aug 05, 2002 | 22.16 | 22.19 | 21.76 | 21.83 | 258,842 | -0.33(-1.49%) |
Aug 02, 2002 | 22.35 | 22.38 | 21.62 | 22.16 | 1,235,430 | -0.19(-0.86%) |
Aug 01, 2002 | 22.40 | 22.62 | 22.19 | 22.35 | 795,064 | +0.01(+0.05%) |
Jul 31, 2002 | 22.14 | 22.46 | 21.46 | 22.34 | 959,387 | +0.18(+0.81%) |
Jul 30, 2002 | 22.10 | 22.43 | 21.80 | 22.16 | 936,008 | +0.06(+0.27%) |
Jul 29, 2002 | 21.38 | 22.40 | 21.38 | 22.10 | 1,060,085 | +0.69(+3.22%) |
Jul 26, 2002 | 21.71 | 21.80 | 21.26 | 21.41 | 992,619 | +0.58(+2.79%) |
Jul 25, 2002 | 20.61 | 21.50 | 20.36 | 20.83 | 1,046,224 | +0.13(+0.64%) |
Jul 24, 2002 | 20.60 | 21.02 | 19.73 | 20.70 | 1,627,702 | -0.25(-1.20%) |
Jul 23, 2002 | 21.32 | 21.86 | 20.90 | 20.95 | 671,487 | -0.45(-2.10%) |
Jul 22, 2002 | 22.04 | 22.04 | 20.72 | 21.40 | 918,306 | -0.37(-1.71%) |
Jul 19, 2002 | 21.56 | 21.56 | 21.22 | 21.77 | 763,335 | -0.42(-1.89%) |
Jul 17, 2002 | 22.44 | 22.64 | 22.10 | 22.19 | 562,439 | -0.12(-0.54%) |
Jul 12, 2002 | 22.39 | 22.73 | 22.29 | 22.31 | 470,759 | -0.08(-0.37%) |
Jul 11, 2002 | 22.73 | 22.76 | 22.01 | 22.39 | 749,808 | -0.37(-1.60%) |
Jul 10, 2002 | 23.20 | 23.31 | 22.69 | 22.76 | 548,579 | -0.39(-1.68%) |
Jul 09, 2002 | 23.41 | 23.41 | 23.14 | 23.14 | 477,105 | -0.21(-0.90%) |
Jul 08, 2002 | 23.68 | 23.68 | 23.35 | 23.35 | 693,865 | -0.18(-0.76%) |
Jul 05, 2002 | 23.42 | 23.75 | 23.35 | 23.53 | 263,184 | +0.17(+0.74%) |
Jul 04, 2002 | 23.50 | 23.55 | 23.27 | 23.36 | 538,392 | +0.00(+0.00%) |
Jul 03, 2002 | 23.50 | 23.55 | 23.27 | 23.36 | 538,392 | -0.14(-0.61%) |
Jul 02, 2002 | 23.90 | 23.95 | 23.43 | 23.50 | 694,866 | -0.37(-1.55%) |