Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.63 | 22.78 | 22.63 | 22.71 | 62,995 | +0.10(+0.42%) |
Sep 27, 2002 | 22.86 | 22.93 | 22.53 | 22.61 | 6,299 | -0.36(-1.58%) |
Sep 26, 2002 | 22.35 | 22.97 | 22.34 | 22.97 | 15,643 | +0.71(+3.21%) |
Sep 25, 2002 | 21.45 | 22.26 | 21.45 | 22.26 | 1,238,920 | +0.82(+3.82%) |
Sep 24, 2002 | 21.96 | 22.00 | 21.43 | 21.44 | 14,279 | -0.47(-2.13%) |
Sep 23, 2002 | 21.72 | 21.91 | 21.71 | 21.91 | 2,624 | +0.04(+0.17%) |
Sep 20, 2002 | 22.33 | 22.33 | 21.24 | 21.87 | 41,367 | -0.35(-1.59%) |
Sep 19, 2002 | 22.34 | 22.34 | 21.81 | 22.22 | 9,239 | -0.03(-0.13%) |
Sep 18, 2002 | 22.72 | 22.91 | 22.10 | 22.25 | 12,389 | -0.42(-1.85%) |
Sep 17, 2002 | 23.16 | 23.16 | 22.67 | 22.67 | 12,914 | -0.44(-1.90%) |
Sep 16, 2002 | 23.27 | 23.33 | 22.95 | 23.11 | 2,939 | -0.16(-0.70%) |
Sep 13, 2002 | 22.93 | 23.27 | 22.76 | 23.27 | 11,444 | +0.31(+1.37%) |
Sep 12, 2002 | 23.24 | 23.43 | 22.95 | 22.95 | 21,523 | -0.36(-1.55%) |
Sep 11, 2002 | 23.52 | 23.52 | 23.24 | 23.32 | 6,509 | -0.18(-0.77%) |
Sep 10, 2002 | 23.28 | 23.50 | 23.28 | 23.50 | 5,354 | +0.16(+0.69%) |
Sep 09, 2002 | 22.76 | 23.33 | 22.75 | 23.33 | 20,053 | +0.57(+2.51%) |
Sep 06, 2002 | 22.34 | 22.81 | 22.34 | 22.76 | 9,869 | +0.43(+1.92%) |
Sep 05, 2002 | 22.28 | 23.05 | 22.13 | 22.33 | 36,747 | +0.06(+0.26%) |
Sep 04, 2002 | 22.19 | 22.30 | 22.12 | 22.28 | 6,194 | +0.18(+0.82%) |
Sep 03, 2002 | 22.05 | 22.25 | 22.00 | 22.10 | 7,664 | -0.03(-0.13%) |
Aug 30, 2002 | 21.98 | 22.19 | 21.98 | 22.13 | 6,929 | +0.12(+0.56%) |
Aug 29, 2002 | 22.38 | 22.38 | 21.91 | 22.00 | 11,969 | -0.61(-2.70%) |
Aug 28, 2002 | 22.76 | 22.81 | 22.57 | 22.61 | 3,254 | -0.15(-0.67%) |
Aug 27, 2002 | 23.05 | 23.11 | 22.76 | 22.76 | 5,039 | -0.24(-1.04%) |
Aug 26, 2002 | 22.76 | 23.00 | 22.72 | 23.00 | 5,459 | +0.24(+1.05%) |
Aug 23, 2002 | 23.10 | 23.10 | 22.76 | 22.76 | 136,491 | -0.43(-1.85%) |
Aug 22, 2002 | 23.14 | 23.19 | 22.84 | 23.19 | 2,834 | +0.05(+0.21%) |
Aug 21, 2002 | 23.12 | 23.26 | 23.00 | 23.14 | 4,514 | +0.14(+0.62%) |
Aug 20, 2002 | 23.17 | 23.20 | 22.95 | 23.00 | 7,244 | -0.14(-0.62%) |
Aug 16, 2002 | 23.38 | 23.52 | 23.14 | 23.14 | 12,914 | -0.35(-1.50%) |
Aug 15, 2002 | 23.25 | 23.53 | 23.25 | 23.50 | 6,194 | +0.26(+1.11%) |
Aug 14, 2002 | 23.28 | 23.28 | 22.90 | 23.24 | 8,084 | -0.10(-0.41%) |
Aug 13, 2002 | 23.14 | 23.76 | 23.14 | 23.33 | 22,993 | +0.11(+0.49%) |
Aug 12, 2002 | 23.10 | 23.38 | 22.86 | 23.22 | 5,459 | +0.87(+3.88%) |
Aug 07, 2002 | 22.73 | 22.81 | 22.29 | 22.35 | 5,249 | -0.36(-1.59%) |
Aug 06, 2002 | 22.48 | 22.72 | 22.48 | 22.72 | 9,134 | +0.19(+0.85%) |
Aug 05, 2002 | 22.59 | 22.84 | 22.48 | 22.53 | 10,919 | -0.04(-0.17%) |
Aug 02, 2002 | 23.72 | 23.72 | 22.56 | 22.56 | 11,549 | -1.24(-5.20%) |
Aug 01, 2002 | 23.76 | 23.80 | 23.62 | 23.80 | 7,034 | +0.13(+0.56%) |
Jul 31, 2002 | 23.48 | 23.80 | 23.43 | 23.67 | 12,599 | +0.19(+0.81%) |
Jul 30, 2002 | 23.62 | 23.86 | 23.24 | 23.48 | 19,003 | -0.33(-1.40%) |
Jul 29, 2002 | 23.81 | 24.00 | 23.79 | 23.81 | 24,043 | +0.00(+0.00%) |
Jul 26, 2002 | 23.75 | 24.00 | 23.33 | 23.81 | 63,730 | +0.08(+0.32%) |
Jul 25, 2002 | 22.81 | 24.10 | 22.79 | 23.73 | 62,156 | +0.92(+4.05%) |
Jul 24, 2002 | 21.72 | 22.81 | 21.57 | 22.81 | 30,448 | +1.19(+5.51%) |
Jul 23, 2002 | 22.09 | 22.11 | 21.32 | 21.62 | 17,743 | -0.46(-2.07%) |
Jul 22, 2002 | 21.68 | 22.09 | 21.66 | 22.08 | 41,787 | +0.40(+1.85%) |
Jul 19, 2002 | 21.67 | 21.79 | 21.33 | 21.68 | 10,499 | -0.28(-1.26%) |
Jul 17, 2002 | 21.33 | 21.95 | 21.24 | 21.95 | 25,198 | +0.07(+0.30%) |
Jul 12, 2002 | 22.57 | 22.57 | 21.81 | 21.89 | 24,778 | -0.53(-2.38%) |
Jul 11, 2002 | 22.51 | 22.58 | 21.91 | 22.42 | 10,919 | -0.20(-0.88%) |
Jul 10, 2002 | 22.74 | 22.82 | 22.56 | 22.62 | 5,984 | -0.12(-0.54%) |
Jul 09, 2002 | 22.98 | 22.98 | 22.74 | 22.74 | 7,349 | -0.23(-1.00%) |
Jul 08, 2002 | 22.73 | 22.97 | 22.73 | 22.97 | 5,144 | +0.24(+1.05%) |
Jul 05, 2002 | 22.56 | 22.73 | 22.56 | 22.73 | 430,472 | +0.08(+0.34%) |
Jul 04, 2002 | 22.76 | 22.91 | 22.48 | 22.66 | 6,194 | +0.00(+0.00%) |
Jul 03, 2002 | 22.76 | 22.91 | 22.48 | 22.66 | 6,194 | -0.23(-1.00%) |
Jul 02, 2002 | 23.38 | 23.48 | 22.33 | 22.89 | 14,489 | -0.61(-2.59%) |