Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 26.68 | 26.82 | 26.44 | 26.68 | 150,202 | -0.10(-0.36%) |
Sep 27, 2002 | 27.21 | 27.63 | 26.78 | 26.78 | 64,032 | -0.60(-2.19%) |
Sep 26, 2002 | 27.35 | 27.90 | 27.30 | 27.38 | 74,894 | +0.03(+0.11%) |
Sep 25, 2002 | 26.63 | 27.54 | 26.63 | 27.35 | 132,616 | +0.79(+2.99%) |
Sep 24, 2002 | 26.68 | 26.82 | 26.32 | 26.56 | 537,913 | -0.14(-0.54%) |
Sep 23, 2002 | 26.83 | 26.98 | 26.58 | 26.70 | 81,928 | -0.23(-0.86%) |
Sep 20, 2002 | 26.63 | 27.27 | 26.63 | 26.93 | 79,652 | +0.17(+0.65%) |
Sep 19, 2002 | 27.48 | 27.50 | 26.75 | 26.76 | 84,307 | -0.75(-2.74%) |
Sep 18, 2002 | 27.57 | 27.99 | 27.33 | 27.51 | 108,617 | -0.15(-0.56%) |
Sep 17, 2002 | 27.77 | 28.28 | 27.65 | 27.67 | 186,407 | -0.08(-0.28%) |
Sep 16, 2002 | 28.03 | 28.08 | 27.74 | 27.74 | 68,584 | -0.31(-1.10%) |
Sep 13, 2002 | 27.71 | 28.14 | 27.68 | 28.05 | 107,169 | +0.35(+1.26%) |
Sep 12, 2002 | 27.55 | 27.85 | 27.41 | 27.71 | 152,167 | +0.13(+0.46%) |
Sep 11, 2002 | 27.74 | 27.83 | 27.49 | 27.58 | 159,719 | -0.11(-0.38%) |
Sep 10, 2002 | 27.60 | 28.13 | 27.59 | 27.69 | 520,948 | +0.14(+0.49%) |
Sep 09, 2002 | 27.61 | 27.91 | 27.47 | 27.55 | 517,224 | -0.08(-0.28%) |
Sep 06, 2002 | 26.58 | 27.92 | 26.58 | 27.63 | 113,686 | +0.21(+0.78%) |
Sep 05, 2002 | 27.65 | 27.92 | 27.42 | 27.42 | 234,406 | -0.22(-0.80%) |
Sep 04, 2002 | 27.31 | 27.82 | 27.31 | 27.64 | 323,265 | +0.31(+1.13%) |
Sep 03, 2002 | 27.90 | 27.90 | 27.16 | 27.33 | 96,307 | -0.61(-2.18%) |
Aug 30, 2002 | 27.84 | 28.21 | 27.66 | 27.94 | 74,273 | +0.07(+0.24%) |
Aug 29, 2002 | 27.60 | 28.30 | 27.60 | 27.87 | 98,479 | +0.06(+0.21%) |
Aug 28, 2002 | 27.84 | 27.94 | 27.60 | 27.81 | 98,479 | -0.03(-0.10%) |
Aug 27, 2002 | 27.94 | 28.17 | 27.80 | 27.84 | 214,027 | -0.10(-0.35%) |
Aug 26, 2002 | 27.84 | 28.02 | 27.80 | 27.94 | 98,272 | -0.05(-0.17%) |
Aug 23, 2002 | 28.13 | 28.21 | 27.92 | 27.99 | 413,779 | -0.14(-0.52%) |
Aug 22, 2002 | 28.18 | 28.42 | 27.92 | 28.13 | 119,582 | +0.05(+0.17%) |
Aug 21, 2002 | 27.43 | 28.42 | 27.22 | 28.08 | 288,714 | +0.66(+2.40%) |
Aug 20, 2002 | 27.84 | 27.84 | 27.35 | 27.43 | 109,858 | -0.61(-2.17%) |
Aug 16, 2002 | 27.99 | 28.12 | 27.82 | 28.03 | 136,547 | -0.06(-0.21%) |
Aug 15, 2002 | 27.79 | 28.09 | 27.70 | 28.09 | 179,166 | +0.32(+1.15%) |
Aug 14, 2002 | 27.69 | 27.91 | 27.16 | 27.77 | 92,893 | +0.10(+0.35%) |
Aug 13, 2002 | 28.01 | 28.20 | 27.55 | 27.68 | 101,789 | -0.35(-1.24%) |
Aug 12, 2002 | 27.55 | 28.05 | 27.55 | 28.02 | 351,712 | +1.67(+6.35%) |
Aug 07, 2002 | 26.87 | 27.45 | 25.98 | 26.35 | 207,407 | -0.49(-1.84%) |
Aug 06, 2002 | 26.20 | 27.33 | 26.20 | 26.85 | 176,270 | +0.79(+3.04%) |
Aug 05, 2002 | 26.39 | 26.54 | 25.71 | 26.05 | 96,617 | -0.47(-1.79%) |
Aug 02, 2002 | 27.07 | 27.28 | 26.32 | 26.53 | 110,893 | -0.66(-2.42%) |
Aug 01, 2002 | 27.07 | 27.49 | 27.07 | 27.18 | 150,615 | -0.37(-1.33%) |
Jul 31, 2002 | 27.16 | 27.56 | 26.87 | 27.55 | 124,133 | +0.28(+1.03%) |
Jul 30, 2002 | 27.07 | 27.55 | 26.34 | 27.27 | 255,302 | -0.28(-1.02%) |
Jul 29, 2002 | 26.25 | 27.55 | 26.25 | 27.55 | 93,203 | +1.49(+5.71%) |
Jul 26, 2002 | 26.10 | 27.06 | 25.52 | 26.06 | 230,268 | -0.51(-1.93%) |
Jul 25, 2002 | 25.76 | 27.40 | 25.52 | 26.57 | 218,682 | +0.74(+2.88%) |
Jul 24, 2002 | 25.04 | 25.84 | 23.93 | 25.83 | 313,955 | +0.95(+3.81%) |
Jul 23, 2002 | 24.31 | 24.94 | 23.54 | 24.88 | 539,051 | +0.63(+2.59%) |
Jul 22, 2002 | 26.25 | 26.42 | 23.78 | 24.25 | 349,850 | -2.04(-7.76%) |
Jul 19, 2002 | 26.68 | 26.68 | 25.62 | 26.29 | 392,884 | -0.97(-3.55%) |
Jul 17, 2002 | 27.16 | 27.60 | 26.98 | 27.26 | 137,168 | -0.70(-2.49%) |
Jul 12, 2002 | 28.18 | 28.51 | 27.94 | 27.96 | 129,099 | -0.08(-0.28%) |
Jul 11, 2002 | 28.47 | 28.52 | 27.79 | 28.03 | 232,130 | -0.44(-1.53%) |
Jul 10, 2002 | 29.24 | 29.27 | 28.35 | 28.47 | 125,582 | -0.85(-2.90%) |
Jul 09, 2002 | 29.29 | 29.32 | 29.29 | 29.32 | 208,027 | +0.03(+0.10%) |
Jul 08, 2002 | 28.95 | 29.29 | 28.95 | 29.29 | 256,957 | +0.31(+1.07%) |
Jul 05, 2002 | 28.95 | 29.18 | 28.90 | 28.98 | 106,858 | +0.10(+0.33%) |
Jul 04, 2002 | 28.76 | 29.08 | 28.37 | 28.88 | 599,980 | +0.00(+0.00%) |
Jul 03, 2002 | 28.76 | 29.08 | 28.37 | 28.88 | 313,438 | +0.08(+0.27%) |
Jul 02, 2002 | 29.08 | 29.18 | 28.76 | 28.81 | 328,334 | -0.44(-1.52%) |