Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.73 | 19.80 | 19.42 | 19.71 | 3,742,893 | -0.41(-2.05%) |
Sep 27, 2002 | 20.13 | 20.30 | 20.01 | 20.13 | 3,137,849 | -0.01(-0.03%) |
Sep 26, 2002 | 19.99 | 20.21 | 19.89 | 20.13 | 3,237,005 | +0.69(+3.53%) |
Sep 25, 2002 | 19.49 | 19.57 | 19.06 | 19.45 | 1,158,101 | +0.48(+2.52%) |
Sep 24, 2002 | 18.93 | 19.21 | 18.86 | 18.97 | 1,921,024 | -0.31(-1.62%) |
Sep 23, 2002 | 19.76 | 19.79 | 19.24 | 19.28 | 1,271,216 | -0.71(-3.55%) |
Sep 20, 2002 | 20.24 | 20.32 | 19.87 | 19.99 | 1,237,522 | -0.11(-0.55%) |
Sep 19, 2002 | 20.20 | 20.26 | 20.06 | 20.10 | 1,982,154 | -0.35(-1.73%) |
Sep 18, 2002 | 20.45 | 20.47 | 20.23 | 20.45 | 1,844,972 | -0.01(-0.05%) |
Sep 17, 2002 | 20.75 | 20.78 | 20.33 | 20.46 | 4,235,784 | -0.10(-0.51%) |
Sep 16, 2002 | 20.74 | 20.74 | 20.57 | 20.57 | 632,960 | -0.17(-0.82%) |
Sep 13, 2002 | 20.90 | 20.99 | 20.68 | 20.74 | 2,215,122 | -0.52(-2.46%) |
Sep 12, 2002 | 21.54 | 21.54 | 21.16 | 21.26 | 535,730 | -0.36(-1.65%) |
Sep 11, 2002 | 21.71 | 21.92 | 21.62 | 21.62 | 2,419,210 | +0.20(+0.93%) |
Sep 10, 2002 | 21.47 | 21.47 | 21.29 | 21.42 | 851,007 | +0.16(+0.76%) |
Sep 09, 2002 | 21.19 | 21.31 | 21.00 | 21.26 | 1,251,000 | -0.10(-0.45%) |
Sep 06, 2002 | 21.46 | 21.50 | 21.30 | 21.35 | 577,606 | +0.31(+1.46%) |
Sep 05, 2002 | 20.91 | 21.10 | 20.80 | 21.05 | 720,083 | -0.16(-0.75%) |
Sep 04, 2002 | 21.22 | 21.39 | 21.04 | 21.21 | 1,398,771 | +0.00(+0.02%) |
Sep 03, 2002 | 21.56 | 21.56 | 21.07 | 21.20 | 839,936 | -0.86(-3.91%) |
Aug 30, 2002 | 21.92 | 22.23 | 21.91 | 22.06 | 1,100,822 | -0.01(-0.05%) |
Aug 29, 2002 | 21.96 | 22.24 | 21.92 | 22.07 | 774,956 | -0.22(-0.98%) |
Aug 28, 2002 | 22.54 | 22.58 | 22.18 | 22.29 | 922,245 | -0.63(-2.73%) |
Aug 27, 2002 | 22.99 | 23.11 | 22.77 | 22.92 | 2,290,693 | +0.20(+0.88%) |
Aug 26, 2002 | 22.77 | 22.87 | 22.58 | 22.72 | 968,935 | +0.10(+0.46%) |
Aug 23, 2002 | 22.68 | 22.77 | 22.55 | 22.61 | 1,173,023 | -0.28(-1.24%) |
Aug 22, 2002 | 22.80 | 23.05 | 22.71 | 22.90 | 1,068,572 | +0.07(+0.29%) |
Aug 21, 2002 | 22.76 | 22.88 | 22.53 | 22.83 | 1,090,233 | +0.56(+2.52%) |
Aug 20, 2002 | 22.55 | 22.58 | 22.27 | 22.27 | 1,339,566 | -0.21(-0.92%) |
Aug 16, 2002 | 22.29 | 22.60 | 22.19 | 22.48 | 876,999 | +0.00(+0.00%) |
Aug 15, 2002 | 22.35 | 22.52 | 22.27 | 22.48 | 922,727 | +0.18(+0.79%) |
Aug 14, 2002 | 22.08 | 22.39 | 21.82 | 22.30 | 1,422,357 | +0.51(+2.35%) |
Aug 13, 2002 | 21.69 | 22.17 | 21.69 | 21.79 | 894,809 | -0.21(-0.95%) |
Aug 12, 2002 | 21.90 | 22.20 | 21.84 | 22.00 | 723,452 | +0.45(+2.07%) |
Aug 07, 2002 | 21.67 | 21.69 | 21.21 | 21.55 | 1,083,494 | +0.41(+1.94%) |
Aug 06, 2002 | 20.93 | 21.45 | 20.93 | 21.15 | 949,682 | +0.45(+2.19%) |
Aug 05, 2002 | 21.31 | 21.31 | 20.63 | 20.69 | 753,777 | -0.73(-3.39%) |
Aug 02, 2002 | 21.56 | 21.61 | 21.33 | 21.42 | 1,372,779 | -0.08(-0.39%) |
Aug 01, 2002 | 21.85 | 21.93 | 21.41 | 21.50 | 14,873,379 | -0.78(-3.50%) |
Jul 31, 2002 | 22.09 | 22.33 | 21.90 | 22.28 | 964,122 | -0.09(-0.38%) |
Jul 30, 2002 | 22.19 | 22.49 | 22.04 | 22.37 | 1,128,258 | -0.14(-0.64%) |
Jul 29, 2002 | 21.88 | 22.54 | 21.83 | 22.51 | 1,448,349 | +1.03(+4.79%) |
Jul 26, 2002 | 21.29 | 21.53 | 21.19 | 21.48 | 972,786 | +0.00(+0.00%) |
Jul 25, 2002 | 21.27 | 21.68 | 21.15 | 21.48 | 1,741,485 | -0.23(-1.06%) |
Jul 24, 2002 | 20.32 | 21.71 | 20.26 | 21.71 | 4,077,423 | +0.75(+3.58%) |
Jul 23, 2002 | 21.34 | 21.46 | 20.84 | 20.96 | 1,278,918 | -0.61(-2.84%) |
Jul 22, 2002 | 22.15 | 22.31 | 21.50 | 21.58 | 1,889,737 | -0.81(-3.61%) |
Jul 19, 2002 | 22.65 | 22.89 | 22.19 | 22.38 | 2,527,511 | -0.73(-3.15%) |
Jul 17, 2002 | 23.09 | 23.28 | 22.99 | 23.11 | 1,057,020 | -0.15(-0.63%) |
Jul 12, 2002 | 23.57 | 23.60 | 23.16 | 23.26 | 1,116,225 | -0.32(-1.37%) |
Jul 11, 2002 | 23.27 | 23.62 | 23.14 | 23.58 | 1,693,351 | -0.10(-0.40%) |
Jul 10, 2002 | 24.31 | 24.34 | 23.64 | 23.68 | 3,374,668 | -0.68(-2.81%) |
Jul 09, 2002 | 24.66 | 24.68 | 24.23 | 24.36 | 1,188,426 | -0.30(-1.22%) |
Jul 08, 2002 | 24.66 | 24.73 | 24.56 | 24.66 | 18,579,690 | -0.02(-0.08%) |
Jul 05, 2002 | 24.33 | 24.68 | 24.28 | 24.68 | 646,438 | +0.92(+3.88%) |
Jul 04, 2002 | 23.70 | 23.87 | 23.59 | 23.76 | 1,176,874 | +0.00(+0.00%) |
Jul 03, 2002 | 23.70 | 23.87 | 23.59 | 23.76 | 1,176,874 | -0.23(-0.95%) |
Jul 02, 2002 | 24.21 | 24.35 | 23.90 | 23.99 | 1,250,037 | -0.45(-1.83%) |