Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 23.51 | 23.84 | 23.51 | 23.51 | 2,661 | +0.00(+0.00%) |
Sep 27, 2002 | 23.76 | 23.86 | 23.43 | 23.51 | 5,807 | -0.21(-0.87%) |
Sep 26, 2002 | 23.74 | 23.74 | 23.19 | 23.72 | 1,451 | -0.02(-0.07%) |
Sep 25, 2002 | 23.55 | 23.76 | 23.15 | 23.74 | 5,928 | +0.32(+1.38%) |
Sep 24, 2002 | 22.93 | 23.55 | 22.93 | 23.41 | 7,259 | +0.48(+2.09%) |
Sep 23, 2002 | 22.88 | 23.19 | 22.85 | 22.93 | 5,444 | -0.21(-0.89%) |
Sep 20, 2002 | 22.99 | 23.47 | 22.98 | 23.14 | 16,213 | +0.00(+0.00%) |
Sep 19, 2002 | 23.27 | 23.29 | 23.14 | 23.14 | 3,508 | -0.24(-1.03%) |
Sep 18, 2002 | 23.23 | 23.38 | 23.22 | 23.38 | 1,088 | -0.01(-0.03%) |
Sep 17, 2002 | 23.14 | 23.39 | 23.14 | 23.39 | 84,697 | +0.08(+0.34%) |
Sep 16, 2002 | 23.18 | 23.31 | 23.18 | 23.31 | 1,088 | +0.17(+0.71%) |
Sep 13, 2002 | 23.14 | 23.14 | 23.14 | 23.14 | 1,814 | +0.00(+0.00%) |
Sep 12, 2002 | 23.14 | 23.14 | 23.14 | 23.14 | 2,056 | +0.00(+0.00%) |
Sep 11, 2002 | 23.14 | 23.14 | 23.14 | 23.14 | 2,298 | -0.12(-0.53%) |
Sep 10, 2002 | 23.14 | 23.27 | 23.14 | 23.27 | 1,088 | -0.03(-0.14%) |
Sep 09, 2002 | 23.14 | 23.30 | 22.85 | 23.30 | 30,733 | -0.01(-0.04%) |
Sep 06, 2002 | 23.18 | 23.31 | 23.14 | 23.31 | 7,017 | +0.17(+0.71%) |
Sep 05, 2002 | 23.06 | 23.47 | 23.06 | 23.14 | 4,839 | -0.04(-0.18%) |
Sep 04, 2002 | 23.14 | 23.23 | 23.06 | 23.18 | 16,818 | +0.04(+0.18%) |
Sep 03, 2002 | 23.55 | 23.55 | 23.14 | 23.14 | 14,277 | -0.42(-1.79%) |
Aug 30, 2002 | 23.14 | 23.56 | 23.14 | 23.56 | 1,814 | +0.21(+0.92%) |
Aug 29, 2002 | 23.15 | 23.35 | 23.14 | 23.35 | 1,330 | +0.21(+0.89%) |
Aug 28, 2002 | 23.14 | 23.17 | 23.14 | 23.14 | 3,145 | -0.01(-0.04%) |
Aug 27, 2002 | 23.17 | 23.17 | 23.14 | 23.15 | 5,565 | -0.28(-1.20%) |
Aug 26, 2002 | 23.22 | 23.55 | 23.22 | 23.43 | 4,476 | +0.21(+0.89%) |
Aug 23, 2002 | 23.35 | 23.48 | 23.22 | 23.22 | 2,540 | -0.26(-1.09%) |
Aug 22, 2002 | 23.55 | 23.55 | 23.32 | 23.48 | 27,103 | -0.07(-0.32%) |
Aug 21, 2002 | 23.55 | 23.55 | 23.40 | 23.55 | 13,914 | +0.00(+0.00%) |
Aug 20, 2002 | 23.41 | 23.55 | 23.29 | 23.55 | 16,939 | +0.20(+0.84%) |
Aug 16, 2002 | 23.29 | 23.55 | 23.29 | 23.36 | 11,373 | -0.20(-0.83%) |
Aug 15, 2002 | 23.31 | 23.55 | 23.31 | 23.55 | 35,452 | +0.00(+0.00%) |
Aug 14, 2002 | 23.36 | 23.55 | 23.23 | 23.55 | 31,338 | +0.21(+0.88%) |
Aug 13, 2002 | 23.51 | 23.51 | 23.27 | 23.35 | 2,177 | -0.09(-0.38%) |
Aug 12, 2002 | 23.51 | 23.55 | 23.31 | 23.44 | 12,462 | -0.07(-0.32%) |
Aug 07, 2002 | 23.51 | 23.54 | 23.51 | 23.51 | 5,686 | -0.04(-0.18%) |
Aug 06, 2002 | 23.55 | 23.55 | 23.51 | 23.55 | 7,511 | +0.04(+0.18%) |
Aug 05, 2002 | 23.51 | 23.51 | 23.51 | 23.51 | 6,291 | +0.00(+0.00%) |
Aug 02, 2002 | 23.51 | 23.55 | 23.51 | 23.51 | 2,661 | +0.00(+0.00%) |
Aug 01, 2002 | 23.51 | 23.55 | 23.51 | 23.51 | 3,508 | -0.04(-0.18%) |
Jul 31, 2002 | 23.55 | 23.55 | 23.55 | 23.55 | 3,145 | -0.06(-0.25%) |
Jul 30, 2002 | 23.52 | 23.64 | 23.51 | 23.61 | 10,042 | +0.10(+0.42%) |
Jul 29, 2002 | 23.97 | 24.34 | 23.51 | 23.51 | 18,028 | -0.37(-1.56%) |
Jul 26, 2002 | 23.52 | 23.97 | 23.52 | 23.88 | 4,234 | +0.27(+1.15%) |
Jul 25, 2002 | 23.47 | 23.71 | 23.39 | 23.61 | 6,896 | +0.10(+0.42%) |
Jul 24, 2002 | 23.51 | 23.52 | 23.13 | 23.51 | 16,334 | -0.08(-0.35%) |
Jul 23, 2002 | 23.52 | 23.64 | 23.51 | 23.60 | 20,690 | -0.10(-0.42%) |
Jul 22, 2002 | 23.51 | 23.97 | 23.51 | 23.69 | 38,598 | +0.18(+0.77%) |
Jul 19, 2002 | 23.69 | 23.69 | 23.46 | 23.51 | 19,843 | -0.21(-0.87%) |
Jul 17, 2002 | 23.51 | 23.72 | 23.51 | 23.72 | 3,508 | -0.41(-1.71%) |
Jul 12, 2002 | 24.26 | 24.26 | 23.84 | 24.13 | 3,508 | -0.04(-0.17%) |
Jul 11, 2002 | 24.46 | 24.46 | 23.91 | 24.17 | 5,081 | -0.05(-0.20%) |
Jul 10, 2002 | 23.97 | 24.34 | 23.97 | 24.22 | 5,686 | +0.10(+0.41%) |
Jul 09, 2002 | 24.10 | 24.12 | 24.10 | 24.12 | 1,693 | +0.16(+0.66%) |
Jul 08, 2002 | 23.88 | 23.97 | 23.88 | 23.97 | 4,113 | +0.08(+0.34%) |
Jul 05, 2002 | 23.88 | 23.88 | 23.88 | 23.88 | 120 | +0.00(+0.00%) |
Jul 04, 2002 | 24.30 | 24.30 | 23.55 | 23.88 | 2,419 | +0.00(+0.00%) |
Jul 03, 2002 | 24.30 | 24.30 | 23.55 | 23.88 | 2,419 | -0.41(-1.70%) |
Jul 02, 2002 | 23.97 | 24.50 | 23.51 | 24.30 | 3,871 | -0.12(-0.47%) |