Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.85 | 22.17 | 21.37 | 21.83 | 1,492,624 | -0.18(-0.80%) |
Sep 27, 2002 | 22.10 | 22.50 | 21.95 | 22.00 | 874,080 | -0.17(-0.76%) |
Sep 26, 2002 | 22.25 | 22.40 | 21.74 | 22.17 | 1,452,680 | -0.19(-0.86%) |
Sep 25, 2002 | 21.79 | 22.40 | 21.77 | 22.37 | 924,302 | +0.87(+4.04%) |
Sep 24, 2002 | 21.82 | 21.98 | 21.43 | 21.50 | 1,309,038 | -0.32(-1.48%) |
Sep 23, 2002 | 21.75 | 22.17 | 21.67 | 21.82 | 1,200,396 | -0.28(-1.25%) |
Sep 20, 2002 | 22.26 | 22.48 | 21.98 | 22.10 | 2,008,511 | -0.16(-0.73%) |
Sep 19, 2002 | 22.80 | 22.84 | 22.25 | 22.26 | 1,305,395 | -0.57(-2.49%) |
Sep 18, 2002 | 22.80 | 23.15 | 22.63 | 22.83 | 837,129 | +0.03(+0.13%) |
Sep 17, 2002 | 23.67 | 23.96 | 22.63 | 22.80 | 714,955 | -0.49(-2.11%) |
Sep 16, 2002 | 23.17 | 23.40 | 22.67 | 23.29 | 605,793 | +0.12(+0.53%) |
Sep 13, 2002 | 23.02 | 23.23 | 22.89 | 23.16 | 674,491 | +0.15(+0.63%) |
Sep 12, 2002 | 23.40 | 23.41 | 22.98 | 23.02 | 6,492,499 | -0.38(-1.64%) |
Sep 11, 2002 | 23.63 | 23.83 | 23.40 | 23.40 | 673,320 | -0.08(-0.33%) |
Sep 10, 2002 | 23.56 | 23.62 | 23.10 | 23.48 | 621,146 | -0.08(-0.36%) |
Sep 09, 2002 | 23.19 | 23.83 | 23.09 | 23.56 | 586,666 | +0.16(+0.69%) |
Sep 06, 2002 | 23.29 | 23.55 | 23.06 | 23.40 | 580,942 | +0.36(+1.57%) |
Sep 05, 2002 | 23.21 | 23.35 | 22.21 | 23.04 | 1,008,744 | -0.25(-1.06%) |
Sep 04, 2002 | 22.90 | 23.36 | 22.52 | 23.29 | 1,042,052 | +0.69(+3.06%) |
Sep 03, 2002 | 23.21 | 23.21 | 22.17 | 22.60 | 1,625,596 | -0.87(-3.70%) |
Aug 30, 2002 | 23.36 | 23.82 | 23.33 | 23.46 | 630,514 | +0.25(+1.09%) |
Aug 29, 2002 | 23.06 | 23.55 | 22.96 | 23.21 | 746,702 | -0.16(-0.69%) |
Aug 28, 2002 | 23.64 | 23.75 | 23.33 | 23.37 | 499,232 | -0.26(-1.11%) |
Aug 27, 2002 | 24.21 | 24.30 | 23.56 | 23.63 | 568,971 | -0.46(-1.91%) |
Aug 26, 2002 | 23.98 | 24.13 | 23.66 | 24.09 | 1,990,686 | +0.25(+1.03%) |
Aug 23, 2002 | 24.07 | 24.32 | 23.77 | 23.85 | 528,247 | -0.28(-1.18%) |
Aug 22, 2002 | 23.76 | 24.19 | 23.52 | 24.13 | 673,320 | +0.53(+2.25%) |
Aug 21, 2002 | 23.56 | 23.80 | 23.17 | 23.60 | 573,395 | +0.09(+0.39%) |
Aug 20, 2002 | 23.44 | 23.83 | 23.26 | 23.51 | 1,028,130 | +0.70(+3.07%) |
Aug 16, 2002 | 22.71 | 23.25 | 22.63 | 22.81 | 1,043,353 | -0.17(-0.74%) |
Aug 15, 2002 | 22.98 | 23.33 | 22.85 | 22.98 | 976,346 | +0.08(+0.34%) |
Aug 14, 2002 | 22.35 | 22.94 | 22.28 | 22.90 | 1,191,679 | +0.43(+1.92%) |
Aug 13, 2002 | 22.87 | 23.13 | 22.44 | 22.47 | 780,791 | -0.58(-2.53%) |
Aug 12, 2002 | 22.87 | 23.26 | 22.67 | 23.06 | 744,620 | +0.77(+3.45%) |
Aug 07, 2002 | 22.14 | 22.37 | 21.81 | 22.29 | 1,470,895 | +0.23(+1.05%) |
Aug 06, 2002 | 21.85 | 22.56 | 21.85 | 22.06 | 1,194,151 | +0.45(+2.06%) |
Aug 05, 2002 | 22.58 | 22.58 | 21.54 | 21.61 | 1,388,796 | -0.97(-4.29%) |
Aug 02, 2002 | 22.44 | 22.87 | 22.25 | 22.58 | 1,466,992 | +0.17(+0.75%) |
Aug 01, 2002 | 22.33 | 22.94 | 21.84 | 22.41 | 1,602,177 | +0.08(+0.34%) |
Jul 31, 2002 | 22.01 | 22.40 | 21.64 | 22.33 | 1,961,671 | +0.43(+1.96%) |
Jul 30, 2002 | 21.33 | 22.60 | 21.19 | 21.90 | 2,127,432 | +0.65(+3.04%) |
Jul 29, 2002 | 21.06 | 21.44 | 20.98 | 21.26 | 2,096,725 | +0.35(+1.69%) |
Jul 26, 2002 | 20.56 | 21.05 | 20.20 | 20.91 | 1,893,103 | +0.18(+0.85%) |
Jul 25, 2002 | 20.37 | 20.94 | 19.87 | 20.73 | 2,437,614 | +0.32(+1.54%) |
Jul 24, 2002 | 19.37 | 20.43 | 19.18 | 20.41 | 2,327,281 | +0.72(+3.67%) |
Jul 23, 2002 | 19.60 | 20.10 | 19.48 | 19.69 | 2,033,102 | -0.18(-0.93%) |
Jul 22, 2002 | 19.21 | 20.10 | 19.01 | 19.88 | 2,825,733 | +0.65(+3.40%) |
Jul 19, 2002 | 20.44 | 20.44 | 18.98 | 19.22 | 5,732,135 | -4.04(-17.35%) |
Jul 17, 2002 | 22.52 | 23.40 | 22.52 | 23.26 | 1,439,669 | +0.25(+1.10%) |
Jul 12, 2002 | 22.40 | 23.22 | 22.12 | 23.00 | 12,841,877 | +0.72(+3.24%) |
Jul 11, 2002 | 22.83 | 22.83 | 21.60 | 22.28 | 2,799,841 | -0.77(-3.33%) |
Jul 10, 2002 | 23.48 | 23.48 | 22.83 | 23.05 | 2,713,318 | -0.47(-1.99%) |
Jul 09, 2002 | 24.36 | 24.56 | 23.52 | 23.52 | 1,460,747 | -0.85(-3.47%) |
Jul 08, 2002 | 24.59 | 24.79 | 24.21 | 24.36 | 1,188,686 | -0.38(-1.52%) |
Jul 05, 2002 | 23.86 | 24.74 | 23.63 | 24.74 | 417,003 | +0.88(+3.71%) |
Jul 04, 2002 | 23.83 | 23.93 | 23.40 | 23.86 | 2,003,957 | +0.00(+0.00%) |
Jul 03, 2002 | 23.83 | 23.93 | 23.40 | 23.86 | 2,003,957 | +0.05(+0.19%) |
Jul 02, 2002 | 25.21 | 25.21 | 23.36 | 23.81 | 4,361,164 | -2.15(-8.29%) |