Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.00 | 22.38 | 21.88 | 22.27 | 1,594,200 | -0.23(-1.00%) |
Sep 27, 2002 | 22.45 | 22.89 | 22.23 | 22.50 | 1,521,800 | -0.08(-0.38%) |
Sep 26, 2002 | 21.50 | 22.60 | 21.50 | 22.58 | 2,118,400 | +1.13(+5.27%) |
Sep 25, 2002 | 21.30 | 21.60 | 21.00 | 21.45 | 1,497,100 | +0.56(+2.71%) |
Sep 24, 2002 | 20.36 | 21.38 | 20.36 | 20.89 | 1,153,900 | -0.46(-2.18%) |
Sep 23, 2002 | 21.40 | 21.59 | 21.04 | 21.35 | 1,503,400 | +0.02(+0.07%) |
Sep 20, 2002 | 21.73 | 21.80 | 21.18 | 21.34 | 1,439,000 | -0.19(-0.88%) |
Sep 19, 2002 | 21.65 | 22.00 | 21.43 | 21.52 | 1,282,400 | -0.17(-0.76%) |
Sep 18, 2002 | 21.58 | 22.04 | 21.32 | 21.69 | 1,353,300 | -0.01(-0.07%) |
Sep 17, 2002 | 21.96 | 22.07 | 21.58 | 21.70 | 1,462,800 | -0.80(-3.55%) |
Sep 16, 2002 | 22.38 | 22.60 | 22.13 | 22.50 | 825,800 | +0.05(+0.24%) |
Sep 13, 2002 | 22.00 | 22.48 | 21.88 | 22.45 | 1,230,800 | +0.42(+1.91%) |
Sep 12, 2002 | 22.55 | 22.59 | 21.82 | 22.03 | 1,487,500 | -0.52(-2.31%) |
Sep 11, 2002 | 22.75 | 22.88 | 22.54 | 22.55 | 1,194,200 | -0.04(-0.18%) |
Sep 10, 2002 | 22.50 | 22.73 | 22.30 | 22.59 | 1,567,100 | +0.09(+0.40%) |
Sep 09, 2002 | 22.30 | 22.50 | 21.86 | 22.50 | 1,480,500 | +0.24(+1.08%) |
Sep 06, 2002 | 22.18 | 22.43 | 21.77 | 22.26 | 1,405,600 | +0.40(+1.83%) |
Sep 05, 2002 | 21.54 | 21.86 | 21.35 | 21.86 | 1,345,200 | +0.16(+0.76%) |
Sep 04, 2002 | 21.90 | 21.98 | 21.04 | 21.70 | 2,054,800 | -0.08(-0.37%) |
Sep 03, 2002 | 22.02 | 22.12 | 21.60 | 21.77 | 2,385,000 | -0.55(-2.44%) |
Aug 30, 2002 | 21.96 | 22.60 | 21.83 | 22.32 | 1,542,000 | +0.46(+2.10%) |
Aug 29, 2002 | 21.88 | 21.95 | 21.41 | 21.86 | 1,756,300 | -0.11(-0.50%) |
Aug 28, 2002 | 22.45 | 22.45 | 21.89 | 21.97 | 1,583,800 | -0.53(-2.36%) |
Aug 27, 2002 | 22.65 | 22.80 | 22.32 | 22.50 | 1,661,700 | +0.11(+0.51%) |
Aug 26, 2002 | 22.10 | 22.39 | 21.79 | 22.39 | 1,104,700 | +0.38(+1.73%) |
Aug 23, 2002 | 21.93 | 22.27 | 21.85 | 22.00 | 1,187,100 | -0.16(-0.70%) |
Aug 22, 2002 | 21.65 | 22.23 | 21.65 | 22.16 | 2,187,100 | +0.46(+2.12%) |
Aug 21, 2002 | 21.35 | 21.73 | 20.94 | 21.70 | 1,755,800 | +0.30(+1.40%) |
Aug 20, 2002 | 21.89 | 21.89 | 21.35 | 21.40 | 1,167,000 | -0.10(-0.44%) |
Aug 16, 2002 | 21.38 | 21.60 | 21.10 | 21.50 | 1,986,300 | -0.00(-0.02%) |
Aug 15, 2002 | 20.77 | 21.64 | 20.77 | 21.50 | 3,165,000 | +0.73(+3.49%) |
Aug 14, 2002 | 20.82 | 21.00 | 20.13 | 20.77 | 1,876,300 | +0.26(+1.27%) |
Aug 13, 2002 | 20.90 | 20.95 | 20.50 | 20.52 | 1,079,800 | -0.39(-1.89%) |
Aug 12, 2002 | 20.57 | 21.09 | 20.25 | 20.91 | 1,413,800 | +0.49(+2.40%) |
Aug 07, 2002 | 20.38 | 20.45 | 19.90 | 20.42 | 1,342,700 | +0.41(+2.05%) |
Aug 06, 2002 | 19.80 | 20.56 | 19.75 | 20.01 | 2,143,500 | +0.45(+2.27%) |
Aug 05, 2002 | 20.53 | 20.79 | 19.56 | 19.57 | 1,556,300 | -1.05(-5.12%) |
Aug 02, 2002 | 20.62 | 21.20 | 20.25 | 20.62 | 1,622,800 | -0.33(-1.58%) |
Aug 01, 2002 | 21.68 | 21.75 | 20.88 | 20.95 | 1,620,600 | -0.80(-3.68%) |
Jul 31, 2002 | 21.43 | 21.77 | 21.10 | 21.75 | 1,617,500 | +0.32(+1.49%) |
Jul 30, 2002 | 21.66 | 21.84 | 21.21 | 21.43 | 2,355,400 | -0.23(-1.04%) |
Jul 29, 2002 | 20.70 | 21.73 | 20.54 | 21.66 | 2,206,900 | +1.36(+6.67%) |
Jul 26, 2002 | 19.98 | 20.30 | 19.75 | 20.30 | 1,800,600 | +0.27(+1.35%) |
Jul 25, 2002 | 19.93 | 20.30 | 19.41 | 20.03 | 3,310,600 | +0.11(+0.53%) |
Jul 24, 2002 | 18.89 | 20.09 | 18.39 | 19.93 | 3,432,300 | +0.93(+4.87%) |
Jul 23, 2002 | 19.27 | 19.94 | 18.84 | 19.00 | 2,465,300 | -0.64(-3.28%) |
Jul 22, 2002 | 20.55 | 20.95 | 19.50 | 19.64 | 2,466,600 | -1.14(-5.46%) |
Jul 19, 2002 | 21.63 | 21.89 | 20.71 | 20.78 | 1,429,900 | -1.31(-5.95%) |
Jul 17, 2002 | 22.70 | 22.77 | 21.73 | 22.09 | 1,798,900 | -0.25(-1.10%) |
Jul 12, 2002 | 22.97 | 22.98 | 21.88 | 22.34 | 1,565,300 | -0.38(-1.67%) |
Jul 11, 2002 | 22.93 | 23.21 | 22.62 | 22.72 | 2,104,400 | -0.55(-2.38%) |
Jul 10, 2002 | 24.00 | 24.00 | 23.18 | 23.27 | 2,055,600 | -0.30(-1.29%) |
Jul 09, 2002 | 23.82 | 23.97 | 23.43 | 23.58 | 1,257,300 | -0.32(-1.32%) |
Jul 08, 2002 | 24.40 | 24.44 | 23.70 | 23.89 | 1,367,000 | -0.71(-2.91%) |
Jul 05, 2002 | 23.98 | 24.68 | 23.93 | 24.61 | 1,088,400 | +0.71(+2.97%) |
Jul 04, 2002 | 23.75 | 24.14 | 23.62 | 23.90 | 1,534,600 | +0.00(+0.00%) |
Jul 03, 2002 | 23.75 | 24.14 | 23.62 | 23.90 | 1,534,400 | +0.10(+0.44%) |
Jul 02, 2002 | 24.44 | 24.62 | 23.76 | 23.80 | 1,190,600 | -0.64(-2.64%) |