Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.97 | 24.13 | 21.75 | 23.60 | 341,700 | +0.60(+2.61%) |
Sep 27, 2002 | 23.25 | 23.85 | 23.00 | 23.00 | 245,800 | -0.52(-2.19%) |
Sep 26, 2002 | 23.97 | 24.20 | 23.24 | 23.52 | 136,600 | -0.61(-2.51%) |
Sep 25, 2002 | 23.61 | 24.12 | 23.22 | 24.12 | 266,360 | +0.74(+3.17%) |
Sep 24, 2002 | 23.35 | 23.74 | 22.76 | 23.38 | 17,320,000 | -0.12(-0.51%) |
Sep 23, 2002 | 23.28 | 23.84 | 22.76 | 23.50 | 267,934 | -0.10(-0.42%) |
Sep 20, 2002 | 24.01 | 24.22 | 23.02 | 23.60 | 420,553 | -0.08(-0.34%) |
Sep 19, 2002 | 24.26 | 24.34 | 23.25 | 23.68 | 147,792 | -0.66(-2.72%) |
Sep 18, 2002 | 24.26 | 24.96 | 23.94 | 24.34 | 86,606 | +0.01(+0.05%) |
Sep 17, 2002 | 25.26 | 25.89 | 24.26 | 24.33 | 104,400 | -0.87(-3.45%) |
Sep 16, 2002 | 25.43 | 25.96 | 25.02 | 25.20 | 107,173 | -0.31(-1.22%) |
Sep 13, 2002 | 25.05 | 25.80 | 24.69 | 25.51 | 75,528 | +0.72(+2.90%) |
Sep 12, 2002 | 25.56 | 25.59 | 24.60 | 24.79 | 106,583 | -0.78(-3.04%) |
Sep 11, 2002 | 25.58 | 26.76 | 25.16 | 25.57 | 156,800 | +0.10(+0.38%) |
Sep 10, 2002 | 24.82 | 25.54 | 24.51 | 25.47 | 117,600 | +0.58(+2.33%) |
Sep 09, 2002 | 24.75 | 25.09 | 24.35 | 24.89 | 236,400 | +0.10(+0.40%) |
Sep 06, 2002 | 24.35 | 25.50 | 24.34 | 24.79 | 178,900 | +0.69(+2.87%) |
Sep 05, 2002 | 24.53 | 24.81 | 23.81 | 24.10 | 157,800 | -0.93(-3.72%) |
Sep 04, 2002 | 24.13 | 25.09 | 23.57 | 25.03 | 212,499 | +0.83(+3.43%) |
Sep 03, 2002 | 25.00 | 25.28 | 24.13 | 24.20 | 132,488 | -0.76(-3.04%) |
Aug 30, 2002 | 25.34 | 25.69 | 24.91 | 24.96 | 102,600 | -0.29(-1.15%) |
Aug 29, 2002 | 24.99 | 26.05 | 24.27 | 25.25 | 246,191 | +0.27(+1.07%) |
Aug 28, 2002 | 25.46 | 26.00 | 24.98 | 24.98 | 162,044 | -0.42(-1.65%) |
Aug 27, 2002 | 26.16 | 26.98 | 25.36 | 25.40 | 183,957 | -1.08(-4.08%) |
Aug 26, 2002 | 25.86 | 26.48 | 25.01 | 26.48 | 107,471 | +0.36(+1.39%) |
Aug 23, 2002 | 26.79 | 26.79 | 25.48 | 26.12 | 108,472 | -0.33(-1.26%) |
Aug 22, 2002 | 25.90 | 26.82 | 25.89 | 26.45 | 115,365 | +0.32(+1.22%) |
Aug 21, 2002 | 26.89 | 27.40 | 25.51 | 26.13 | 268,834 | -0.58(-2.17%) |
Aug 20, 2002 | 25.88 | 26.71 | 25.58 | 26.71 | 201,275 | +1.07(+4.17%) |
Aug 16, 2002 | 25.10 | 25.87 | 24.81 | 25.64 | 199,366 | +0.45(+1.79%) |
Aug 15, 2002 | 24.93 | 25.53 | 24.12 | 25.19 | 262,815 | +0.42(+1.70%) |
Aug 14, 2002 | 24.67 | 25.25 | 23.76 | 24.77 | 375,500 | +0.22(+0.90%) |
Aug 13, 2002 | 25.50 | 26.40 | 24.52 | 24.55 | 419,021 | -0.96(-3.76%) |
Aug 12, 2002 | 24.54 | 25.90 | 24.06 | 25.51 | 338,900 | +1.71(+7.18%) |
Aug 07, 2002 | 22.21 | 23.95 | 22.00 | 23.80 | 1,048,800 | +2.35(+10.96%) |
Aug 06, 2002 | 18.80 | 21.60 | 18.45 | 21.45 | 1,605,800 | +5.00(+30.40%) |
Aug 05, 2002 | 18.58 | 19.03 | 16.02 | 16.45 | 446,800 | -2.56(-13.47%) |
Aug 02, 2002 | 18.75 | 19.44 | 18.38 | 19.01 | 57,100 | +0.12(+0.64%) |
Aug 01, 2002 | 19.47 | 19.71 | 18.07 | 18.89 | 117,200 | -0.59(-3.03%) |
Jul 31, 2002 | 19.64 | 20.03 | 19.09 | 19.48 | 218,700 | -0.17(-0.87%) |
Jul 30, 2002 | 18.75 | 19.84 | 18.50 | 19.65 | 189,200 | +0.76(+4.02%) |
Jul 29, 2002 | 18.20 | 19.76 | 17.62 | 18.89 | 165,300 | +0.73(+4.02%) |
Jul 26, 2002 | 18.26 | 18.71 | 17.59 | 18.16 | 123,149 | -0.09(-0.49%) |
Jul 25, 2002 | 19.00 | 19.42 | 18.13 | 18.25 | 151,345 | -0.74(-3.90%) |
Jul 24, 2002 | 17.61 | 19.38 | 17.42 | 18.99 | 274,900 | +1.05(+5.86%) |
Jul 23, 2002 | 18.90 | 19.10 | 17.70 | 17.94 | 285,790 | -1.03(-5.43%) |
Jul 22, 2002 | 19.56 | 19.79 | 18.80 | 18.97 | 18,100,000 | -0.95(-4.77%) |
Jul 19, 2002 | 19.89 | 20.20 | 19.28 | 19.92 | 163,400 | -0.63(-3.07%) |
Jul 17, 2002 | 20.75 | 21.24 | 19.40 | 20.55 | 193,900 | +0.16(+0.78%) |
Jul 12, 2002 | 20.89 | 21.15 | 20.05 | 20.39 | 145,300 | -0.43(-2.07%) |
Jul 11, 2002 | 20.99 | 21.26 | 20.00 | 20.82 | 160,900 | -0.18(-0.86%) |
Jul 10, 2002 | 21.05 | 21.38 | 19.89 | 21.00 | 234,500 | +0.22(+1.06%) |
Jul 09, 2002 | 20.93 | 20.93 | 20.78 | 20.78 | 185,600 | -0.15(-0.74%) |
Jul 08, 2002 | 21.40 | 21.40 | 20.93 | 20.93 | 185,700 | -0.47(-2.18%) |
Jul 05, 2002 | 19.47 | 21.73 | 19.47 | 21.40 | 86,300 | +1.64(+8.31%) |
Jul 04, 2002 | 19.60 | 20.01 | 19.00 | 19.76 | 217,000 | +0.00(+0.00%) |
Jul 03, 2002 | 19.60 | 20.01 | 19.00 | 19.76 | 217,000 | +0.47(+2.43%) |
Jul 02, 2002 | 20.98 | 21.19 | 19.27 | 19.29 | 327,300 | -1.46(-7.04%) |