Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 23.68 | 23.68 | 23.27 | 23.39 | 180,744 | -0.29(-1.21%) |
Sep 27, 2002 | 23.66 | 23.75 | 23.58 | 23.67 | 274,165 | -0.04(-0.16%) |
Sep 26, 2002 | 23.62 | 23.71 | 23.47 | 23.71 | 210,162 | -0.37(-1.54%) |
Sep 25, 2002 | 24.25 | 24.26 | 24.00 | 24.08 | 161,530 | -0.17(-0.69%) |
Sep 24, 2002 | 24.31 | 24.36 | 24.16 | 24.25 | 14,337,680 | -0.06(-0.25%) |
Sep 23, 2002 | 24.38 | 24.53 | 24.19 | 24.31 | 107,466 | -0.14(-0.59%) |
Sep 20, 2002 | 24.25 | 24.45 | 24.15 | 24.45 | 82,951 | +0.23(+0.93%) |
Sep 19, 2002 | 24.29 | 24.72 | 24.22 | 24.22 | 238,519 | -0.13(-0.53%) |
Sep 18, 2002 | 24.38 | 24.44 | 24.27 | 24.35 | 160,073 | -0.06(-0.25%) |
Sep 17, 2002 | 24.68 | 24.71 | 24.41 | 24.41 | 272,044 | -0.19(-0.77%) |
Sep 16, 2002 | 24.71 | 24.71 | 24.57 | 24.60 | 130,258 | -0.11(-0.43%) |
Sep 13, 2002 | 24.57 | 24.87 | 24.57 | 24.71 | 110,646 | +0.00(+0.00%) |
Sep 12, 2002 | 24.84 | 24.84 | 24.60 | 24.71 | 55,389 | -0.11(-0.46%) |
Sep 11, 2002 | 24.90 | 24.90 | 24.75 | 24.82 | 245,277 | +0.08(+0.31%) |
Sep 10, 2002 | 24.75 | 24.94 | 24.68 | 24.75 | 188,430 | +0.00(+0.00%) |
Sep 09, 2002 | 24.79 | 24.79 | 24.62 | 24.75 | 80,434 | -0.05(-0.18%) |
Sep 06, 2002 | 24.78 | 24.89 | 24.53 | 24.79 | 101,105 | +0.04(+0.15%) |
Sep 05, 2002 | 24.75 | 24.84 | 24.68 | 24.75 | 69,568 | -0.04(-0.15%) |
Sep 04, 2002 | 24.53 | 24.79 | 24.53 | 24.79 | 242,229 | +0.19(+0.77%) |
Sep 03, 2002 | 24.90 | 24.90 | 24.53 | 24.60 | 516,792 | -0.38(-1.51%) |
Aug 30, 2002 | 24.83 | 25.04 | 24.83 | 24.98 | 190,153 | +0.08(+0.30%) |
Aug 29, 2002 | 25.09 | 25.09 | 24.84 | 24.90 | 231,099 | -0.29(-1.14%) |
Aug 28, 2002 | 25.05 | 25.28 | 24.96 | 25.19 | 353,406 | +0.08(+0.33%) |
Aug 27, 2002 | 24.97 | 25.13 | 24.96 | 25.11 | 177,697 | +0.09(+0.36%) |
Aug 26, 2002 | 24.68 | 25.02 | 24.56 | 25.02 | 150,929 | +0.29(+1.19%) |
Aug 23, 2002 | 24.73 | 24.78 | 24.71 | 24.72 | 81,891 | -0.07(-0.27%) |
Aug 22, 2002 | 24.53 | 24.83 | 24.53 | 24.79 | 308,485 | +0.19(+0.77%) |
Aug 21, 2002 | 24.00 | 24.60 | 24.00 | 24.60 | 393,954 | +0.59(+2.45%) |
Aug 20, 2002 | 23.79 | 24.19 | 23.77 | 24.01 | 273,767 | -0.02(-0.06%) |
Aug 16, 2002 | 23.88 | 24.07 | 23.62 | 24.03 | 244,350 | +0.26(+1.08%) |
Aug 15, 2002 | 23.60 | 23.85 | 23.60 | 23.77 | 377,391 | +0.00(+0.00%) |
Aug 14, 2002 | 23.47 | 23.77 | 23.40 | 23.77 | 122,970 | +0.26(+1.09%) |
Aug 13, 2002 | 23.66 | 23.79 | 23.43 | 23.52 | 158,085 | -0.21(-0.89%) |
Aug 12, 2002 | 23.08 | 23.73 | 23.07 | 23.73 | 169,878 | -0.25(-1.04%) |
Aug 07, 2002 | 23.32 | 24.01 | 23.27 | 23.98 | 129,065 | +0.77(+3.32%) |
Aug 06, 2002 | 23.02 | 23.58 | 23.02 | 23.21 | 808,316 | +0.14(+0.59%) |
Aug 05, 2002 | 23.32 | 23.39 | 22.87 | 23.07 | 187,502 | -0.36(-1.55%) |
Aug 02, 2002 | 23.81 | 23.81 | 23.33 | 23.43 | 126,547 | -0.38(-1.59%) |
Aug 01, 2002 | 24.30 | 24.30 | 23.76 | 23.81 | 136,353 | -0.60(-2.47%) |
Jul 31, 2002 | 24.26 | 24.49 | 24.06 | 24.41 | 258,793 | +0.20(+0.81%) |
Jul 30, 2002 | 23.38 | 24.32 | 23.16 | 24.22 | 599,346 | +0.82(+3.52%) |
Jul 29, 2002 | 22.65 | 23.51 | 22.65 | 23.39 | 671,167 | +0.54(+2.38%) |
Jul 26, 2002 | 22.45 | 23.39 | 22.45 | 22.85 | 320,941 | +0.51(+2.30%) |
Jul 25, 2002 | 21.85 | 22.82 | 21.66 | 22.34 | 647,713 | +0.53(+2.42%) |
Jul 24, 2002 | 21.13 | 22.47 | 20.53 | 21.81 | 534,814 | -0.02(-0.07%) |
Jul 23, 2002 | 22.44 | 22.44 | 21.51 | 21.82 | 27,230,990 | -0.63(-2.79%) |
Jul 22, 2002 | 22.53 | 23.28 | 21.51 | 22.45 | 328,892 | -0.19(-0.83%) |
Jul 19, 2002 | 22.94 | 23.00 | 22.60 | 22.64 | 422,179 | -0.75(-3.23%) |
Jul 17, 2002 | 23.66 | 23.90 | 23.36 | 23.39 | 507,384 | +0.14(+0.58%) |
Jul 12, 2002 | 23.16 | 23.56 | 23.02 | 23.26 | 184,852 | +0.10(+0.42%) |
Jul 11, 2002 | 23.43 | 23.43 | 22.84 | 23.16 | 413,699 | -0.20(-0.84%) |
Jul 10, 2002 | 23.70 | 23.95 | 23.29 | 23.36 | 287,283 | -0.23(-0.96%) |
Jul 09, 2002 | 23.71 | 23.71 | 23.58 | 23.58 | 213,607 | -0.26(-1.11%) |
Jul 08, 2002 | 23.85 | 23.85 | 23.85 | 23.85 | 381,631 | +0.00(+0.00%) |
Jul 05, 2002 | 23.63 | 24.21 | 23.62 | 23.85 | 239,977 | +0.14(+0.60%) |
Jul 04, 2002 | 24.15 | 24.19 | 23.39 | 23.70 | 309,677 | +0.00(+0.00%) |
Jul 03, 2002 | 24.15 | 24.19 | 23.39 | 23.70 | 309,677 | -0.53(-2.18%) |
Jul 02, 2002 | 24.53 | 24.87 | 24.19 | 24.23 | 263,961 | -0.22(-0.89%) |