Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 24.91 | 24.96 | 24.50 | 24.62 | 150,000 | -0.28(-1.12%) |
Sep 27, 2002 | 25.50 | 25.50 | 24.90 | 24.90 | 381,400 | -0.53(-2.08%) |
Sep 26, 2002 | 25.30 | 25.43 | 25.26 | 25.43 | 364,600 | +0.13(+0.51%) |
Sep 25, 2002 | 25.73 | 25.74 | 25.25 | 25.30 | 257,000 | -0.32(-1.25%) |
Sep 24, 2002 | 25.89 | 25.89 | 25.46 | 25.62 | 346,300 | -0.28(-1.08%) |
Sep 23, 2002 | 25.88 | 26.06 | 25.73 | 25.90 | 290,200 | -0.08(-0.31%) |
Sep 20, 2002 | 25.85 | 26.00 | 25.80 | 25.98 | 188,100 | +0.18(+0.70%) |
Sep 19, 2002 | 25.85 | 25.99 | 25.80 | 25.80 | 195,500 | -0.03(-0.12%) |
Sep 18, 2002 | 25.91 | 26.05 | 25.77 | 25.83 | 298,100 | -0.08(-0.31%) |
Sep 17, 2002 | 26.02 | 26.12 | 25.85 | 25.91 | 304,200 | -0.04(-0.15%) |
Sep 16, 2002 | 26.04 | 26.04 | 25.72 | 25.95 | 250,000 | -0.05(-0.19%) |
Sep 13, 2002 | 25.84 | 26.05 | 25.76 | 26.00 | 346,300 | +0.20(+0.78%) |
Sep 12, 2002 | 25.96 | 26.06 | 25.62 | 25.80 | 205,600 | -0.16(-0.62%) |
Sep 11, 2002 | 25.87 | 26.05 | 25.76 | 25.96 | 137,900 | +0.27(+1.05%) |
Sep 10, 2002 | 26.00 | 26.05 | 25.60 | 25.69 | 427,100 | -0.31(-1.19%) |
Sep 09, 2002 | 26.05 | 26.19 | 25.90 | 26.00 | 363,400 | +0.00(+0.00%) |
Sep 06, 2002 | 26.10 | 26.10 | 25.95 | 26.00 | 219,600 | +0.07(+0.27%) |
Sep 05, 2002 | 26.00 | 26.47 | 25.88 | 25.93 | 321,800 | -0.04(-0.15%) |
Sep 04, 2002 | 26.05 | 26.32 | 25.85 | 25.97 | 275,000 | +0.12(+0.46%) |
Sep 03, 2002 | 26.10 | 26.20 | 25.76 | 25.85 | 246,800 | -0.38(-1.45%) |
Aug 30, 2002 | 26.10 | 26.55 | 25.92 | 26.23 | 423,000 | +0.38(+1.47%) |
Aug 29, 2002 | 25.81 | 26.05 | 25.74 | 25.85 | 304,100 | +0.00(+0.00%) |
Aug 28, 2002 | 25.80 | 26.20 | 25.75 | 25.85 | 286,300 | +0.00(+0.00%) |
Aug 27, 2002 | 25.87 | 25.91 | 25.65 | 25.85 | 491,300 | +0.10(+0.39%) |
Aug 26, 2002 | 25.65 | 25.77 | 25.50 | 25.75 | 204,700 | +0.25(+0.98%) |
Aug 23, 2002 | 25.37 | 25.65 | 25.33 | 25.50 | 279,000 | +0.14(+0.55%) |
Aug 22, 2002 | 25.29 | 25.55 | 25.15 | 25.36 | 290,400 | +0.07(+0.28%) |
Aug 21, 2002 | 25.13 | 25.29 | 24.82 | 25.29 | 261,500 | +0.41(+1.65%) |
Aug 20, 2002 | 24.85 | 25.05 | 24.75 | 24.88 | 254,400 | -0.20(-0.80%) |
Aug 16, 2002 | 24.80 | 25.18 | 24.50 | 25.08 | 398,900 | +0.28(+1.13%) |
Aug 15, 2002 | 24.65 | 24.79 | 24.43 | 24.80 | 248,000 | +0.15(+0.61%) |
Aug 14, 2002 | 24.68 | 24.72 | 24.15 | 24.65 | 605,000 | -0.03(-0.12%) |
Aug 13, 2002 | 25.34 | 25.50 | 24.60 | 24.68 | 648,500 | -0.57(-2.26%) |
Aug 12, 2002 | 24.85 | 25.30 | 24.66 | 25.25 | 463,800 | +0.45(+1.81%) |
Aug 07, 2002 | 24.48 | 24.90 | 24.36 | 24.80 | 359,200 | +0.44(+1.81%) |
Aug 06, 2002 | 24.39 | 24.62 | 24.11 | 24.36 | 430,000 | +0.09(+0.37%) |
Aug 05, 2002 | 24.97 | 25.04 | 23.95 | 24.27 | 587,600 | -0.70(-2.80%) |
Aug 02, 2002 | 25.46 | 25.46 | 24.82 | 24.97 | 558,000 | -0.49(-1.92%) |
Aug 01, 2002 | 25.75 | 25.79 | 25.46 | 25.46 | 553,600 | -0.29(-1.13%) |
Jul 31, 2002 | 25.90 | 25.90 | 25.08 | 25.75 | 737,700 | +0.15(+0.59%) |
Jul 30, 2002 | 25.25 | 25.90 | 24.75 | 25.60 | 877,300 | +0.52(+2.07%) |
Jul 29, 2002 | 24.31 | 25.22 | 24.25 | 25.08 | 1,026,500 | +0.78(+3.21%) |
Jul 26, 2002 | 23.80 | 24.85 | 23.80 | 24.30 | 799,300 | +0.66(+2.79%) |
Jul 25, 2002 | 23.17 | 24.22 | 22.42 | 23.64 | 898,800 | +0.64(+2.78%) |
Jul 24, 2002 | 22.00 | 23.50 | 21.40 | 23.00 | 1,347,700 | +0.00(+0.00%) |
Jul 23, 2002 | 23.85 | 24.02 | 22.85 | 23.00 | 694,500 | -0.95(-3.97%) |
Jul 22, 2002 | 24.65 | 24.90 | 23.10 | 23.95 | 796,600 | -0.55(-2.24%) |
Jul 19, 2002 | 24.80 | 24.80 | 24.30 | 24.50 | 559,900 | -1.34(-5.19%) |
Jul 17, 2002 | 26.05 | 26.33 | 25.59 | 25.84 | 333,500 | +0.04(+0.16%) |
Jul 12, 2002 | 25.75 | 26.10 | 25.75 | 25.80 | 500,200 | +0.08(+0.31%) |
Jul 11, 2002 | 25.56 | 26.29 | 25.10 | 25.72 | 930,200 | -0.30(-1.15%) |
Jul 10, 2002 | 26.50 | 26.59 | 25.86 | 26.02 | 521,200 | -0.28(-1.06%) |
Jul 09, 2002 | 26.63 | 26.78 | 26.30 | 26.30 | 354,700 | -0.32(-1.20%) |
Jul 08, 2002 | 27.30 | 27.40 | 26.98 | 26.62 | 350,200 | -0.68(-2.49%) |
Jul 05, 2002 | 26.99 | 27.44 | 26.88 | 27.30 | 186,800 | +0.32(+1.19%) |
Jul 04, 2002 | 27.30 | 27.44 | 26.55 | 26.98 | 523,800 | +0.00(+0.00%) |
Jul 03, 2002 | 27.30 | 27.44 | 26.55 | 26.98 | 523,800 | -0.42(-1.53%) |
Jul 02, 2002 | 28.05 | 28.12 | 27.15 | 27.40 | 475,700 | -0.65(-2.32%) |