Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.49 | 29.08 | 28.02 | 28.66 | 208,381 | -0.04(-0.14%) |
Sep 27, 2002 | 29.43 | 29.43 | 28.34 | 28.70 | 250,410 | -0.62(-2.11%) |
Sep 26, 2002 | 28.85 | 29.45 | 28.73 | 29.32 | 315,511 | +0.57(+1.99%) |
Sep 25, 2002 | 29.00 | 29.53 | 28.46 | 28.75 | 378,848 | -0.14(-0.49%) |
Sep 24, 2002 | 29.06 | 29.25 | 28.78 | 28.89 | 452,473 | -0.36(-1.23%) |
Sep 23, 2002 | 29.77 | 30.06 | 28.95 | 29.25 | 135,940 | -0.61(-2.05%) |
Sep 20, 2002 | 29.60 | 29.95 | 29.26 | 29.87 | 468,648 | +0.42(+1.43%) |
Sep 19, 2002 | 30.21 | 30.49 | 29.42 | 29.44 | 258,934 | -0.92(-3.03%) |
Sep 18, 2002 | 30.32 | 30.52 | 29.37 | 30.36 | 505,229 | +0.03(+0.09%) |
Sep 17, 2002 | 30.25 | 30.59 | 29.56 | 30.34 | 436,896 | +0.02(+0.07%) |
Sep 16, 2002 | 30.51 | 30.62 | 30.16 | 30.32 | 283,622 | -0.10(-0.31%) |
Sep 13, 2002 | 30.07 | 30.55 | 29.81 | 30.41 | 31,668,716 | -0.01(-0.04%) |
Sep 12, 2002 | 30.28 | 30.97 | 29.95 | 30.42 | 585,320 | +0.06(+0.20%) |
Sep 11, 2002 | 30.04 | 30.45 | 30.04 | 30.36 | 514,488 | +0.25(+0.81%) |
Sep 10, 2002 | 30.08 | 30.45 | 29.90 | 30.12 | 536,825 | +0.03(+0.11%) |
Sep 09, 2002 | 30.03 | 30.38 | 29.67 | 30.08 | 383,949 | +0.05(+0.18%) |
Sep 06, 2002 | 29.94 | 30.12 | 29.56 | 30.03 | 376,406 | +0.09(+0.30%) |
Sep 05, 2002 | 29.26 | 30.01 | 28.72 | 29.94 | 513,753 | +0.71(+2.42%) |
Sep 04, 2002 | 28.02 | 29.24 | 27.93 | 29.23 | 274,132 | +1.23(+4.40%) |
Sep 03, 2002 | 28.03 | 28.35 | 27.46 | 28.00 | 266,134 | -0.03(-0.10%) |
Aug 30, 2002 | 27.93 | 28.55 | 27.73 | 28.03 | 150,187 | -0.07(-0.27%) |
Aug 29, 2002 | 27.84 | 28.33 | 27.51 | 28.10 | 167,381 | +0.29(+1.03%) |
Aug 28, 2002 | 27.69 | 27.97 | 27.29 | 27.82 | 214,700 | +0.04(+0.15%) |
Aug 27, 2002 | 27.56 | 28.23 | 27.39 | 27.78 | 243,774 | +0.38(+1.39%) |
Aug 26, 2002 | 26.74 | 27.63 | 26.74 | 27.40 | 117,681 | +0.69(+2.57%) |
Aug 23, 2002 | 26.95 | 27.80 | 26.61 | 26.71 | 247,408 | +0.22(+0.82%) |
Aug 22, 2002 | 26.47 | 26.57 | 26.34 | 26.49 | 106,780 | +0.03(+0.13%) |
Aug 21, 2002 | 26.64 | 26.99 | 25.99 | 26.46 | 224,546 | -0.27(-1.02%) |
Aug 20, 2002 | 26.55 | 26.91 | 26.14 | 26.73 | 136,814 | +0.10(+0.38%) |
Aug 16, 2002 | 26.23 | 27.07 | 26.00 | 26.63 | 164,001 | +0.40(+1.53%) |
Aug 15, 2002 | 26.06 | 26.30 | 25.73 | 26.23 | 119,778 | +0.16(+0.63%) |
Aug 14, 2002 | 25.42 | 26.10 | 25.12 | 26.06 | 139,166 | +0.61(+2.38%) |
Aug 13, 2002 | 25.94 | 26.40 | 25.44 | 25.46 | 213,860 | -0.48(-1.86%) |
Aug 12, 2002 | 25.48 | 26.26 | 25.48 | 25.94 | 274,559 | +1.05(+4.24%) |
Aug 07, 2002 | 24.78 | 25.08 | 24.48 | 24.89 | 205,995 | +0.24(+0.97%) |
Aug 06, 2002 | 24.75 | 25.17 | 24.43 | 24.65 | 274,805 | -0.05(-0.22%) |
Aug 05, 2002 | 24.79 | 25.08 | 24.69 | 24.70 | 131,772 | -0.09(-0.36%) |
Aug 02, 2002 | 24.74 | 25.10 | 24.36 | 24.79 | 20,573,644 | -0.16(-0.63%) |
Aug 01, 2002 | 25.52 | 25.74 | 24.74 | 24.95 | 154,596 | -0.48(-1.90%) |
Jul 31, 2002 | 24.67 | 25.43 | 24.46 | 25.43 | 193,686 | +0.39(+1.55%) |
Jul 30, 2002 | 24.84 | 25.08 | 24.18 | 25.04 | 153,270 | +0.12(+0.49%) |
Jul 29, 2002 | 23.30 | 24.96 | 23.30 | 24.92 | 215,748 | +1.71(+7.36%) |
Jul 26, 2002 | 23.40 | 23.48 | 22.62 | 23.21 | 132,259 | -0.15(-0.64%) |
Jul 25, 2002 | 23.45 | 23.58 | 22.41 | 23.36 | 243,062 | -0.12(-0.49%) |
Jul 24, 2002 | 22.69 | 23.65 | 22.37 | 23.48 | 207,699 | +0.84(+3.73%) |
Jul 23, 2002 | 22.06 | 23.11 | 21.84 | 22.63 | 176,546 | +0.39(+1.77%) |
Jul 22, 2002 | 22.86 | 23.32 | 21.47 | 22.24 | 231,306 | -0.42(-1.86%) |
Jul 19, 2002 | 23.37 | 23.44 | 22.47 | 22.66 | 267,751 | -1.27(-5.29%) |
Jul 17, 2002 | 23.90 | 24.25 | 23.22 | 23.93 | 164,442 | -0.10(-0.40%) |
Jul 12, 2002 | 24.31 | 24.74 | 23.72 | 24.02 | 83,323 | -0.30(-1.23%) |
Jul 11, 2002 | 24.50 | 24.70 | 23.55 | 24.32 | 133,434 | -0.20(-0.83%) |
Jul 10, 2002 | 25.18 | 25.32 | 24.29 | 24.52 | 138,284 | -0.59(-2.33%) |
Jul 09, 2002 | 25.08 | 25.11 | 25.08 | 25.11 | 155,477 | +0.03(+0.14%) |
Jul 08, 2002 | 25.11 | 25.11 | 25.08 | 25.08 | 111,832 | -0.03(-0.14%) |
Jul 05, 2002 | 24.50 | 25.45 | 24.27 | 25.11 | 79,796 | +0.97(+4.00%) |
Jul 04, 2002 | 24.91 | 25.25 | 23.97 | 24.14 | 193,539 | +0.00(+0.00%) |
Jul 03, 2002 | 24.91 | 25.25 | 23.97 | 24.14 | 192,804 | -0.65(-2.63%) |
Jul 02, 2002 | 24.55 | 25.06 | 24.28 | 24.80 | 271,278 | +0.12(+0.47%) |