Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.92 | 20.00 | 19.31 | 19.82 | 1,037,714 | -0.18(-0.89%) |
Sep 27, 2002 | 20.71 | 20.72 | 19.94 | 20.00 | 777,205 | -0.78(-3.74%) |
Sep 26, 2002 | 20.10 | 20.77 | 20.04 | 20.77 | 815,912 | +0.71(+3.54%) |
Sep 25, 2002 | 19.62 | 20.19 | 19.58 | 20.06 | 1,047,947 | +0.42(+2.12%) |
Sep 24, 2002 | 19.97 | 20.23 | 19.53 | 19.65 | 829,595 | -0.42(-2.11%) |
Sep 23, 2002 | 20.09 | 20.31 | 19.83 | 20.07 | 750,920 | -0.09(-0.44%) |
Sep 20, 2002 | 20.47 | 20.62 | 20.09 | 20.16 | 1,368,565 | -0.12(-0.57%) |
Sep 19, 2002 | 20.54 | 20.67 | 20.24 | 20.27 | 764,036 | -0.27(-1.32%) |
Sep 18, 2002 | 20.25 | 20.73 | 20.00 | 20.55 | 1,041,169 | +0.14(+0.71%) |
Sep 17, 2002 | 20.47 | 20.80 | 20.26 | 20.40 | 1,003,185 | +0.01(+0.05%) |
Sep 16, 2002 | 20.47 | 20.50 | 20.16 | 20.39 | 850,659 | -0.08(-0.38%) |
Sep 13, 2002 | 20.36 | 20.65 | 20.27 | 20.47 | 1,460,222 | +0.04(+0.22%) |
Sep 12, 2002 | 20.87 | 20.88 | 20.36 | 20.42 | 1,177,240 | -0.41(-1.95%) |
Sep 11, 2002 | 21.20 | 21.28 | 20.73 | 20.83 | 1,040,954 | -0.29(-1.39%) |
Sep 10, 2002 | 21.60 | 21.61 | 21.02 | 21.12 | 1,044,273 | -0.36(-1.68%) |
Sep 09, 2002 | 21.38 | 21.61 | 21.27 | 21.49 | 817,574 | +0.06(+0.29%) |
Sep 06, 2002 | 21.61 | 21.87 | 21.35 | 21.42 | 977,943 | -0.17(-0.80%) |
Sep 05, 2002 | 21.75 | 21.75 | 21.22 | 21.60 | 694,930 | -0.29(-1.32%) |
Sep 04, 2002 | 21.37 | 21.92 | 21.00 | 21.88 | 690,692 | +0.56(+2.63%) |
Sep 03, 2002 | 21.93 | 22.01 | 21.28 | 21.32 | 706,992 | -0.74(-3.37%) |
Aug 30, 2002 | 21.81 | 22.31 | 21.70 | 22.07 | 552,523 | +0.22(+0.99%) |
Aug 29, 2002 | 21.94 | 22.12 | 21.57 | 21.85 | 995,874 | -0.12(-0.56%) |
Aug 28, 2002 | 22.14 | 22.30 | 21.62 | 21.97 | 711,574 | -0.28(-1.25%) |
Aug 27, 2002 | 22.66 | 22.77 | 22.12 | 22.25 | 539,921 | -0.42(-1.84%) |
Aug 26, 2002 | 22.63 | 22.73 | 22.23 | 22.67 | 352,866 | +0.12(+0.54%) |
Aug 23, 2002 | 22.82 | 22.84 | 22.36 | 22.55 | 777,542 | -0.30(-1.31%) |
Aug 22, 2002 | 22.28 | 22.90 | 22.23 | 22.85 | 588,530 | +0.59(+2.67%) |
Aug 21, 2002 | 22.29 | 22.53 | 21.96 | 22.25 | 523,896 | -0.03(-0.15%) |
Aug 20, 2002 | 22.51 | 22.51 | 22.05 | 22.28 | 36,690,872 | +0.13(+0.58%) |
Aug 16, 2002 | 22.05 | 22.41 | 22.05 | 22.16 | 512,901 | -0.09(-0.40%) |
Aug 15, 2002 | 22.02 | 22.40 | 21.93 | 22.25 | 608,528 | +0.25(+1.14%) |
Aug 14, 2002 | 21.35 | 22.10 | 21.19 | 22.00 | 716,933 | +0.64(+2.99%) |
Aug 13, 2002 | 22.00 | 22.17 | 21.36 | 21.36 | 620,592 | -0.62(-2.83%) |
Aug 12, 2002 | 21.99 | 22.14 | 21.63 | 21.98 | 393,393 | +0.71(+3.34%) |
Aug 07, 2002 | 21.03 | 21.51 | 20.78 | 21.27 | 673,506 | +0.37(+1.75%) |
Aug 06, 2002 | 20.79 | 21.50 | 20.78 | 20.90 | 779,401 | +0.32(+1.54%) |
Aug 05, 2002 | 21.25 | 21.52 | 20.58 | 20.59 | 817,356 | -0.78(-3.64%) |
Aug 02, 2002 | 22.16 | 22.21 | 21.15 | 21.36 | 758,842 | -0.72(-3.25%) |
Aug 01, 2002 | 22.19 | 22.43 | 21.82 | 22.08 | 1,093,571 | -0.19(-0.85%) |
Jul 31, 2002 | 22.08 | 22.35 | 21.81 | 22.27 | 924,293 | +0.24(+1.11%) |
Jul 30, 2002 | 22.25 | 22.61 | 21.54 | 22.02 | 900,069 | -0.19(-0.86%) |
Jul 29, 2002 | 21.21 | 22.29 | 21.01 | 22.22 | 1,059,115 | +1.14(+5.42%) |
Jul 26, 2002 | 19.89 | 21.10 | 19.71 | 21.07 | 1,096,585 | +1.34(+6.81%) |
Jul 25, 2002 | 20.37 | 20.52 | 19.22 | 19.73 | 2,123,857 | -0.56(-2.76%) |
Jul 24, 2002 | 19.64 | 20.36 | 19.01 | 20.29 | 1,918,403 | +0.49(+2.47%) |
Jul 23, 2002 | 20.39 | 20.76 | 19.64 | 19.80 | 1,071,942 | -0.67(-3.28%) |
Jul 22, 2002 | 20.57 | 21.21 | 19.99 | 20.47 | 1,287,961 | -0.21(-1.02%) |
Jul 19, 2002 | 20.66 | 21.25 | 20.52 | 20.68 | 1,292,282 | -0.97(-4.46%) |
Jul 17, 2002 | 22.19 | 22.35 | 21.35 | 21.65 | 1,036,454 | -0.73(-3.28%) |
Jul 12, 2002 | 22.46 | 22.77 | 22.33 | 22.38 | 1,036,454 | -0.11(-0.47%) |
Jul 11, 2002 | 22.93 | 23.02 | 22.29 | 22.49 | 1,923,480 | -0.49(-2.15%) |
Jul 10, 2002 | 23.82 | 23.83 | 22.91 | 22.98 | 828,515 | -0.64(-2.73%) |
Jul 09, 2002 | 24.38 | 24.47 | 24.02 | 23.63 | 770,364 | -0.76(-3.10%) |
Jul 08, 2002 | 24.43 | 24.55 | 24.30 | 24.38 | 1,234,311 | -0.04(-0.18%) |
Jul 05, 2002 | 24.44 | 24.89 | 24.37 | 24.43 | 667,565 | -0.06(-0.25%) |
Jul 04, 2002 | 25.00 | 25.02 | 24.32 | 24.49 | 952,198 | +0.00(+0.00%) |
Jul 03, 2002 | 25.00 | 25.02 | 24.32 | 24.49 | 952,198 | -0.48(-1.91%) |
Jul 02, 2002 | 25.59 | 25.63 | 24.91 | 24.97 | 1,759,109 | -0.81(-3.15%) |