Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 20.81 | 20.81 | 19.21 | 19.34 | 394,657 | -1.67(-7.95%) |
Sep 27, 2002 | 22.71 | 22.97 | 20.90 | 21.01 | 214,028 | -2.14(-9.23%) |
Sep 26, 2002 | 22.80 | 23.35 | 22.67 | 23.15 | 156,245 | +0.51(+2.26%) |
Sep 25, 2002 | 22.07 | 22.67 | 21.64 | 22.64 | 152,200 | +1.22(+5.70%) |
Sep 24, 2002 | 21.20 | 21.52 | 20.68 | 21.42 | 213,450 | -0.09(-0.40%) |
Sep 23, 2002 | 22.93 | 22.93 | 21.39 | 21.50 | 238,990 | -1.60(-6.93%) |
Sep 20, 2002 | 23.10 | 23.28 | 22.71 | 23.10 | 122,846 | +0.12(+0.53%) |
Sep 19, 2002 | 23.02 | 23.58 | 22.50 | 22.98 | 230,785 | -0.37(-1.59%) |
Sep 18, 2002 | 23.67 | 23.67 | 22.44 | 23.35 | 196,462 | -0.44(-1.85%) |
Sep 17, 2002 | 24.88 | 24.88 | 23.80 | 23.80 | 143,070 | -0.87(-3.51%) |
Sep 16, 2002 | 25.05 | 25.21 | 24.57 | 24.66 | 115,450 | -0.52(-2.06%) |
Sep 13, 2002 | 25.01 | 25.28 | 24.88 | 25.18 | 3,374,525 | +0.09(+0.34%) |
Sep 12, 2002 | 25.01 | 25.23 | 24.46 | 25.09 | 172,193 | +0.06(+0.24%) |
Sep 11, 2002 | 25.57 | 25.79 | 25.02 | 25.03 | 148,155 | -0.49(-1.93%) |
Sep 10, 2002 | 25.74 | 25.74 | 25.32 | 25.53 | 180,398 | +0.39(+1.55%) |
Sep 09, 2002 | 25.44 | 25.78 | 25.09 | 25.14 | 139,025 | -0.37(-1.46%) |
Sep 06, 2002 | 25.09 | 25.69 | 24.93 | 25.51 | 213,103 | +1.10(+4.50%) |
Sep 05, 2002 | 24.23 | 24.83 | 23.80 | 24.41 | 624,056 | +0.07(+0.28%) |
Sep 04, 2002 | 23.36 | 24.34 | 23.29 | 24.34 | 323,584 | +0.95(+4.07%) |
Sep 03, 2002 | 23.62 | 23.90 | 22.93 | 23.39 | 202,355 | -0.23(-0.99%) |
Aug 30, 2002 | 23.63 | 23.99 | 23.54 | 23.62 | 84,825 | +0.00(+0.00%) |
Aug 29, 2002 | 23.38 | 24.04 | 23.01 | 23.62 | 119,148 | +0.25(+1.07%) |
Aug 28, 2002 | 24.27 | 24.27 | 22.84 | 23.37 | 508,490 | -0.99(-4.05%) |
Aug 27, 2002 | 24.53 | 24.75 | 24.12 | 24.36 | 166,183 | +0.03(+0.11%) |
Aug 26, 2002 | 24.06 | 24.33 | 23.64 | 24.33 | 107,707 | +0.19(+0.79%) |
Aug 23, 2002 | 24.64 | 24.64 | 24.12 | 24.14 | 106,782 | -0.50(-2.04%) |
Aug 22, 2002 | 24.62 | 24.80 | 24.57 | 24.64 | 104,356 | +0.16(+0.64%) |
Aug 21, 2002 | 24.38 | 24.89 | 24.36 | 24.49 | 311,219 | +0.10(+0.43%) |
Aug 20, 2002 | 24.57 | 24.60 | 24.01 | 24.38 | 176,238 | +0.24(+1.00%) |
Aug 16, 2002 | 23.54 | 24.40 | 23.10 | 24.14 | 163,641 | +0.69(+2.95%) |
Aug 15, 2002 | 23.35 | 23.87 | 22.65 | 23.45 | 288,799 | +0.87(+3.83%) |
Aug 14, 2002 | 21.59 | 22.67 | 21.44 | 22.58 | 259,907 | +0.95(+4.40%) |
Aug 13, 2002 | 20.68 | 22.07 | 20.68 | 21.63 | 297,582 | +0.93(+4.52%) |
Aug 12, 2002 | 21.32 | 21.32 | 20.34 | 20.70 | 381,251 | -0.81(-3.78%) |
Aug 07, 2002 | 21.50 | 21.89 | 20.60 | 21.51 | 212,294 | +0.12(+0.57%) |
Aug 06, 2002 | 20.65 | 21.89 | 20.65 | 21.39 | 196,230 | +1.12(+5.51%) |
Aug 05, 2002 | 21.94 | 21.94 | 20.26 | 20.27 | 141,221 | -1.53(-7.02%) |
Aug 02, 2002 | 22.54 | 23.19 | 21.48 | 21.81 | 358,601 | -0.71(-3.15%) |
Aug 01, 2002 | 22.07 | 22.71 | 21.20 | 22.52 | 379,749 | -0.55(-2.40%) |
Jul 31, 2002 | 24.05 | 24.23 | 23.07 | 23.07 | 214,721 | -0.97(-4.03%) |
Jul 30, 2002 | 24.88 | 25.35 | 23.80 | 24.04 | 290,648 | -0.33(-1.35%) |
Jul 29, 2002 | 22.41 | 24.37 | 22.41 | 24.37 | 417,308 | +1.87(+8.31%) |
Jul 26, 2002 | 22.41 | 23.18 | 21.72 | 22.50 | 276,780 | +0.09(+0.39%) |
Jul 25, 2002 | 23.35 | 23.88 | 21.30 | 22.41 | 548,707 | -0.93(-3.97%) |
Jul 24, 2002 | 21.98 | 24.06 | 21.68 | 23.34 | 500,978 | +1.14(+5.15%) |
Jul 23, 2002 | 23.36 | 23.49 | 21.93 | 22.20 | 448,511 | -1.16(-4.96%) |
Jul 22, 2002 | 23.58 | 24.35 | 22.96 | 23.35 | 245,693 | -0.96(-3.95%) |
Jul 19, 2002 | 25.79 | 25.79 | 24.15 | 24.32 | 220,499 | -1.64(-6.33%) |
Jul 17, 2002 | 25.79 | 26.82 | 24.75 | 25.96 | 267,997 | -2.20(-7.81%) |
Jul 12, 2002 | 29.07 | 29.33 | 27.98 | 28.16 | 153,124 | -0.91(-3.13%) |
Jul 11, 2002 | 29.77 | 30.28 | 27.87 | 29.07 | 225,931 | -0.70(-2.35%) |
Jul 10, 2002 | 31.38 | 31.52 | 29.43 | 29.77 | 177,740 | -1.62(-5.16%) |
Jul 09, 2002 | 31.46 | 31.46 | 31.38 | 31.38 | 190,568 | -0.08(-0.25%) |
Jul 08, 2002 | 31.54 | 31.54 | 31.46 | 31.46 | 264,299 | +0.31(+1.00%) |
Jul 05, 2002 | 29.49 | 31.15 | 29.49 | 31.15 | 131,167 | +1.86(+6.35%) |
Jul 04, 2002 | 29.25 | 29.60 | 27.36 | 29.29 | 574,593 | +0.00(+0.00%) |
Jul 03, 2002 | 29.25 | 29.60 | 27.36 | 29.29 | 574,593 | -0.14(-0.47%) |
Jul 02, 2002 | 30.93 | 30.93 | 27.69 | 29.43 | 624,287 | -1.68(-5.40%) |