Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.16 | 22.16 | 21.78 | 21.89 | 193,132 | -0.27(-1.21%) |
Sep 27, 2002 | 22.14 | 22.23 | 22.07 | 22.16 | 292,955 | -0.04(-0.16%) |
Sep 26, 2002 | 22.11 | 22.19 | 21.96 | 22.19 | 224,566 | -0.35(-1.54%) |
Sep 25, 2002 | 22.69 | 22.71 | 22.46 | 22.54 | 172,601 | -0.16(-0.68%) |
Sep 24, 2002 | 22.75 | 22.80 | 22.61 | 22.69 | 15,320,365 | -0.06(-0.25%) |
Sep 23, 2002 | 22.81 | 22.95 | 22.64 | 22.75 | 114,831 | -0.13(-0.59%) |
Sep 20, 2002 | 22.70 | 22.88 | 22.60 | 22.88 | 88,637 | +0.21(+0.93%) |
Sep 19, 2002 | 22.73 | 23.14 | 22.67 | 22.67 | 254,867 | -0.12(-0.53%) |
Sep 18, 2002 | 22.81 | 22.87 | 22.71 | 22.79 | 171,044 | -0.06(-0.25%) |
Sep 17, 2002 | 23.09 | 23.13 | 22.84 | 22.85 | 290,690 | -0.18(-0.77%) |
Sep 16, 2002 | 23.12 | 23.12 | 23.00 | 23.02 | 139,185 | -0.10(-0.43%) |
Sep 13, 2002 | 23.00 | 23.27 | 23.00 | 23.12 | 118,230 | +0.00(+0.00%) |
Sep 12, 2002 | 23.24 | 23.24 | 23.02 | 23.12 | 59,185 | -0.11(-0.46%) |
Sep 11, 2002 | 23.30 | 23.31 | 23.16 | 23.23 | 262,088 | +0.07(+0.30%) |
Sep 10, 2002 | 23.16 | 23.34 | 23.10 | 23.16 | 201,345 | +0.00(+0.00%) |
Sep 09, 2002 | 23.20 | 23.20 | 23.04 | 23.16 | 85,946 | -0.04(-0.18%) |
Sep 06, 2002 | 23.19 | 23.29 | 22.95 | 23.20 | 108,035 | +0.04(+0.15%) |
Sep 05, 2002 | 23.16 | 23.24 | 23.09 | 23.16 | 74,336 | -0.04(-0.15%) |
Sep 04, 2002 | 22.95 | 23.20 | 22.95 | 23.20 | 258,832 | +0.18(+0.77%) |
Sep 03, 2002 | 23.31 | 23.31 | 22.95 | 23.02 | 552,212 | -0.35(-1.51%) |
Aug 30, 2002 | 23.24 | 23.43 | 23.24 | 23.38 | 203,185 | +0.07(+0.30%) |
Aug 29, 2002 | 23.48 | 23.48 | 23.25 | 23.31 | 246,938 | -0.27(-1.14%) |
Aug 28, 2002 | 23.45 | 23.66 | 23.36 | 23.57 | 377,628 | +0.08(+0.33%) |
Aug 27, 2002 | 23.37 | 23.52 | 23.36 | 23.50 | 189,876 | +0.08(+0.36%) |
Aug 26, 2002 | 23.09 | 23.41 | 22.99 | 23.41 | 161,274 | +0.28(+1.19%) |
Aug 23, 2002 | 23.14 | 23.19 | 23.12 | 23.14 | 87,504 | -0.06(-0.27%) |
Aug 22, 2002 | 22.95 | 23.24 | 22.95 | 23.20 | 329,628 | +0.18(+0.77%) |
Aug 21, 2002 | 22.46 | 23.02 | 22.46 | 23.02 | 420,956 | +0.55(+2.45%) |
Aug 20, 2002 | 22.26 | 22.64 | 22.25 | 22.47 | 292,531 | -0.01(-0.06%) |
Aug 16, 2002 | 22.35 | 22.53 | 22.11 | 22.49 | 261,097 | +0.24(+1.08%) |
Aug 15, 2002 | 22.08 | 22.32 | 22.08 | 22.25 | 403,256 | +0.00(+0.00%) |
Aug 14, 2002 | 21.96 | 22.25 | 21.90 | 22.25 | 131,398 | +0.24(+1.09%) |
Aug 13, 2002 | 22.14 | 22.27 | 21.93 | 22.01 | 168,920 | -0.20(-0.89%) |
Aug 12, 2002 | 21.60 | 22.20 | 21.59 | 22.20 | 181,522 | -0.23(-1.04%) |
Aug 07, 2002 | 21.82 | 22.47 | 21.78 | 22.44 | 137,911 | +0.72(+3.32%) |
Aug 06, 2002 | 21.55 | 22.07 | 21.55 | 21.72 | 863,717 | +0.13(+0.59%) |
Aug 05, 2002 | 21.82 | 21.89 | 21.40 | 21.59 | 200,354 | -0.34(-1.55%) |
Aug 02, 2002 | 22.28 | 22.28 | 21.83 | 21.93 | 135,221 | -0.35(-1.59%) |
Aug 01, 2002 | 22.74 | 22.74 | 22.23 | 22.28 | 145,699 | -0.57(-2.47%) |
Jul 31, 2002 | 22.71 | 22.92 | 22.52 | 22.85 | 276,531 | +0.18(+0.81%) |
Jul 30, 2002 | 21.88 | 22.76 | 21.67 | 22.66 | 640,425 | +0.77(+3.52%) |
Jul 29, 2002 | 21.19 | 22.00 | 21.19 | 21.89 | 717,168 | +0.51(+2.38%) |
Jul 26, 2002 | 21.01 | 21.89 | 21.01 | 21.39 | 342,938 | +0.48(+2.30%) |
Jul 25, 2002 | 20.45 | 21.36 | 20.27 | 20.91 | 692,106 | +0.49(+2.42%) |
Jul 24, 2002 | 19.77 | 21.03 | 19.22 | 20.41 | 571,469 | -0.01(-0.07%) |
Jul 23, 2002 | 21.00 | 21.00 | 20.13 | 20.42 | 29,097,366 | -0.59(-2.79%) |
Jul 22, 2002 | 21.08 | 21.79 | 20.13 | 21.01 | 351,433 | -0.18(-0.83%) |
Jul 19, 2002 | 21.47 | 21.53 | 21.15 | 21.19 | 451,115 | -0.71(-3.23%) |
Jul 17, 2002 | 22.14 | 22.37 | 21.86 | 21.89 | 542,159 | +0.13(+0.58%) |
Jul 12, 2002 | 21.67 | 22.05 | 21.54 | 21.77 | 197,522 | +0.09(+0.42%) |
Jul 11, 2002 | 21.93 | 21.93 | 21.38 | 21.67 | 442,053 | -0.18(-0.84%) |
Jul 10, 2002 | 22.18 | 22.41 | 21.79 | 21.86 | 306,973 | -0.21(-0.96%) |
Jul 09, 2002 | 22.19 | 22.19 | 22.07 | 22.07 | 228,247 | -0.25(-1.11%) |
Jul 08, 2002 | 22.32 | 22.32 | 22.32 | 22.32 | 407,787 | +0.00(+0.00%) |
Jul 05, 2002 | 22.11 | 22.66 | 22.11 | 22.32 | 256,424 | +0.13(+0.60%) |
Jul 04, 2002 | 22.60 | 22.64 | 21.89 | 22.18 | 330,902 | +0.00(+0.00%) |
Jul 03, 2002 | 22.60 | 22.64 | 21.89 | 22.18 | 330,902 | -0.49(-2.18%) |
Jul 02, 2002 | 22.95 | 23.27 | 22.64 | 22.68 | 282,053 | -0.20(-0.90%) |