Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.28 | 21.98 | 20.68 | 21.88 | 252,354 | +0.57(+2.68%) |
Sep 27, 2002 | 21.76 | 21.98 | 21.08 | 21.31 | 171,201 | -0.48(-2.21%) |
Sep 26, 2002 | 21.27 | 21.85 | 21.27 | 21.79 | 221,766 | +0.58(+2.75%) |
Sep 25, 2002 | 20.41 | 21.27 | 20.27 | 21.21 | 702,910 | +1.05(+5.21%) |
Sep 24, 2002 | 20.66 | 20.68 | 20.06 | 20.16 | 277,637 | -0.56(-2.72%) |
Sep 23, 2002 | 20.70 | 20.75 | 20.38 | 20.72 | 122,197 | +0.03(+0.12%) |
Sep 20, 2002 | 20.63 | 20.78 | 20.51 | 20.70 | 235,031 | +0.20(+0.97%) |
Sep 19, 2002 | 21.40 | 21.40 | 20.38 | 20.50 | 532,332 | -1.05(-4.88%) |
Sep 18, 2002 | 22.27 | 22.30 | 21.47 | 21.55 | 463,976 | -1.00(-4.43%) |
Sep 17, 2002 | 23.03 | 23.14 | 22.49 | 22.55 | 140,145 | -0.32(-1.40%) |
Sep 16, 2002 | 22.94 | 22.94 | 22.68 | 22.87 | 193,674 | -0.03(-0.14%) |
Sep 13, 2002 | 22.51 | 23.02 | 22.49 | 22.90 | 245,800 | +0.23(+1.02%) |
Sep 12, 2002 | 23.41 | 23.43 | 22.62 | 22.67 | 183,218 | -0.78(-3.31%) |
Sep 11, 2002 | 23.69 | 23.73 | 23.36 | 23.45 | 58,055 | -0.12(-0.49%) |
Sep 10, 2002 | 23.97 | 24.02 | 23.52 | 23.56 | 292,931 | -0.35(-1.45%) |
Sep 09, 2002 | 23.33 | 24.03 | 23.23 | 23.91 | 168,548 | +0.58(+2.50%) |
Sep 06, 2002 | 23.23 | 23.43 | 23.05 | 23.32 | 251,262 | +0.29(+1.25%) |
Sep 05, 2002 | 23.19 | 23.20 | 22.91 | 23.04 | 143,734 | -0.15(-0.66%) |
Sep 04, 2002 | 23.23 | 23.26 | 22.75 | 23.19 | 278,885 | -0.13(-0.58%) |
Sep 03, 2002 | 23.96 | 23.96 | 23.31 | 23.32 | 146,543 | -0.64(-2.67%) |
Aug 30, 2002 | 24.19 | 24.45 | 23.96 | 23.96 | 99,256 | -0.22(-0.93%) |
Aug 29, 2002 | 23.93 | 24.21 | 23.64 | 24.19 | 157,780 | +0.22(+0.94%) |
Aug 28, 2002 | 24.34 | 24.38 | 23.90 | 23.96 | 233,471 | -0.38(-1.58%) |
Aug 27, 2002 | 24.17 | 24.52 | 24.12 | 24.35 | 149,664 | +0.19(+0.80%) |
Aug 26, 2002 | 24.09 | 24.33 | 23.71 | 24.16 | 237,216 | +0.29(+1.21%) |
Aug 23, 2002 | 24.02 | 24.19 | 23.80 | 23.87 | 251,730 | -0.15(-0.64%) |
Aug 22, 2002 | 24.34 | 24.34 | 23.90 | 24.02 | 189,461 | -0.31(-1.29%) |
Aug 21, 2002 | 24.16 | 24.34 | 23.92 | 24.34 | 281,070 | +0.18(+0.74%) |
Aug 20, 2002 | 24.04 | 24.16 | 23.80 | 24.16 | 323,831 | +0.34(+1.43%) |
Aug 16, 2002 | 23.49 | 24.04 | 23.39 | 23.82 | 254,071 | +0.33(+1.39%) |
Aug 15, 2002 | 23.68 | 23.73 | 23.00 | 23.49 | 404,828 | -0.17(-0.70%) |
Aug 14, 2002 | 22.70 | 23.71 | 22.68 | 23.66 | 336,160 | +0.97(+4.29%) |
Aug 13, 2002 | 23.52 | 23.65 | 22.38 | 22.68 | 367,997 | -0.87(-3.70%) |
Aug 12, 2002 | 23.44 | 23.70 | 22.85 | 23.55 | 143,266 | +0.70(+3.06%) |
Aug 07, 2002 | 22.82 | 22.99 | 22.55 | 22.86 | 243,927 | +0.19(+0.85%) |
Aug 06, 2002 | 22.13 | 22.75 | 22.13 | 22.66 | 292,619 | +0.66(+3.00%) |
Aug 05, 2002 | 22.55 | 22.55 | 21.93 | 22.00 | 642,045 | -0.39(-1.75%) |
Aug 02, 2002 | 22.84 | 22.97 | 21.69 | 22.39 | 392,655 | -0.42(-1.83%) |
Aug 01, 2002 | 23.45 | 23.57 | 22.81 | 22.81 | 608,647 | -0.64(-2.73%) |
Jul 31, 2002 | 22.88 | 23.57 | 22.72 | 23.45 | 236,592 | +0.58(+2.52%) |
Jul 30, 2002 | 23.10 | 23.34 | 22.55 | 22.88 | 372,211 | -0.32(-1.38%) |
Jul 29, 2002 | 22.11 | 23.26 | 22.11 | 23.20 | 435,261 | +1.54(+7.10%) |
Jul 26, 2002 | 21.53 | 21.92 | 21.36 | 21.66 | 497,998 | +0.19(+0.90%) |
Jul 25, 2002 | 20.50 | 21.63 | 20.15 | 21.47 | 698,384 | +0.96(+4.69%) |
Jul 24, 2002 | 18.68 | 20.50 | 18.13 | 20.50 | 856,788 | +1.67(+8.84%) |
Jul 23, 2002 | 19.09 | 19.14 | 18.42 | 18.84 | 427,301 | -0.54(-2.81%) |
Jul 22, 2002 | 20.55 | 20.55 | 19.13 | 19.38 | 523,593 | -1.17(-5.68%) |
Jul 19, 2002 | 20.95 | 20.95 | 19.96 | 20.55 | 395,621 | -0.70(-3.29%) |
Jul 17, 2002 | 21.59 | 21.67 | 21.15 | 21.25 | 240,025 | -0.28(-1.28%) |
Jul 12, 2002 | 21.74 | 21.90 | 21.47 | 21.52 | 79,904 | -0.22(-1.00%) |
Jul 11, 2002 | 22.06 | 22.11 | 21.58 | 21.74 | 159,965 | -0.33(-1.51%) |
Jul 10, 2002 | 22.20 | 22.47 | 21.96 | 22.07 | 149,820 | -0.03(-0.15%) |
Jul 09, 2002 | 22.68 | 22.68 | 22.11 | 22.11 | 225,511 | -0.51(-2.27%) |
Jul 08, 2002 | 22.50 | 22.62 | 22.50 | 22.62 | 115,330 | +0.11(+0.48%) |
Jul 05, 2002 | 22.07 | 22.55 | 22.07 | 22.51 | 80,060 | +0.51(+2.30%) |
Jul 04, 2002 | 22.33 | 22.38 | 21.80 | 22.00 | 214,899 | +0.00(+0.00%) |
Jul 03, 2002 | 22.33 | 22.38 | 21.80 | 22.00 | 214,899 | -0.34(-1.52%) |
Jul 02, 2002 | 22.63 | 22.75 | 22.30 | 22.34 | 149,977 | -0.40(-1.75%) |