Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 25.88 | 26.64 | 25.33 | 26.17 | 2,487,329 | +0.02(+0.08%) |
Sep 27, 2002 | 27.02 | 27.26 | 25.99 | 26.15 | 2,750,296 | -1.05(-3.85%) |
Sep 26, 2002 | 27.06 | 27.31 | 26.44 | 27.20 | 2,675,968 | +0.41(+1.53%) |
Sep 25, 2002 | 25.58 | 27.17 | 25.57 | 26.79 | 2,961,305 | +1.26(+4.92%) |
Sep 24, 2002 | 25.05 | 26.40 | 24.99 | 25.54 | 3,341,178 | -0.33(-1.26%) |
Sep 23, 2002 | 26.24 | 26.25 | 25.47 | 25.86 | 1,951,818 | -0.55(-2.08%) |
Sep 20, 2002 | 26.58 | 26.70 | 25.99 | 26.41 | 205,485,696 | +0.03(+0.13%) |
Sep 19, 2002 | 27.22 | 27.22 | 26.25 | 26.38 | 1,939,694 | -1.12(-4.06%) |
Sep 18, 2002 | 27.19 | 27.66 | 26.61 | 27.49 | 1,972,570 | +0.10(+0.35%) |
Sep 17, 2002 | 27.54 | 28.28 | 27.34 | 27.40 | 2,147,951 | +0.04(+0.15%) |
Sep 16, 2002 | 27.48 | 27.53 | 26.93 | 27.35 | 1,033,874 | -0.16(-0.58%) |
Sep 13, 2002 | 26.97 | 27.59 | 26.86 | 27.51 | 2,545,448 | +0.32(+1.17%) |
Sep 12, 2002 | 28.45 | 28.46 | 27.16 | 27.19 | 1,570,744 | -1.23(-4.32%) |
Sep 11, 2002 | 28.43 | 29.60 | 28.37 | 28.42 | 1,431,439 | -0.03(-0.10%) |
Sep 10, 2002 | 29.28 | 29.28 | 28.08 | 28.45 | 1,465,393 | -0.69(-2.38%) |
Sep 09, 2002 | 28.69 | 29.32 | 27.99 | 29.14 | 1,389,672 | +0.41(+1.42%) |
Sep 06, 2002 | 28.15 | 29.06 | 28.15 | 28.74 | 1,607,248 | +0.76(+2.73%) |
Sep 05, 2002 | 28.07 | 28.31 | 27.06 | 27.97 | 1,904,694 | -0.24(-0.84%) |
Sep 04, 2002 | 27.83 | 28.35 | 27.41 | 28.21 | 2,610,687 | +0.35(+1.25%) |
Sep 03, 2002 | 29.24 | 29.37 | 27.76 | 27.86 | 2,674,096 | -1.76(-5.95%) |
Aug 30, 2002 | 29.44 | 30.46 | 29.35 | 29.62 | 1,541,539 | -0.03(-0.09%) |
Aug 29, 2002 | 29.48 | 30.01 | 29.00 | 29.65 | 1,947,926 | -0.08(-0.26%) |
Aug 28, 2002 | 30.46 | 30.51 | 29.41 | 29.73 | 1,667,490 | -1.07(-3.47%) |
Aug 27, 2002 | 31.55 | 31.55 | 30.66 | 30.80 | 2,061,630 | -0.47(-1.51%) |
Aug 26, 2002 | 30.87 | 31.45 | 30.59 | 31.27 | 1,098,931 | +0.46(+1.49%) |
Aug 23, 2002 | 31.64 | 31.71 | 30.53 | 30.81 | 1,053,019 | -0.80(-2.52%) |
Aug 22, 2002 | 31.13 | 31.85 | 30.71 | 31.61 | 1,201,339 | +0.56(+1.81%) |
Aug 21, 2002 | 31.11 | 31.55 | 30.52 | 31.05 | 1,428,557 | -0.06(-0.18%) |
Aug 20, 2002 | 31.30 | 31.31 | 30.66 | 31.10 | 2,084,872 | +1.12(+3.73%) |
Aug 16, 2002 | 29.66 | 30.23 | 29.53 | 29.98 | 1,726,888 | -0.12(-0.39%) |
Aug 15, 2002 | 28.98 | 30.15 | 28.93 | 30.10 | 1,872,130 | +0.95(+3.26%) |
Aug 14, 2002 | 27.71 | 29.21 | 27.15 | 29.15 | 1,638,092 | +1.48(+5.37%) |
Aug 13, 2002 | 28.30 | 28.90 | 27.65 | 27.67 | 1,284,215 | -0.78(-2.75%) |
Aug 12, 2002 | 28.30 | 28.72 | 27.61 | 28.45 | 1,161,993 | +2.27(+8.66%) |
Aug 07, 2002 | 26.29 | 26.70 | 25.70 | 26.18 | 1,865,064 | +0.10(+0.37%) |
Aug 06, 2002 | 25.13 | 26.72 | 25.13 | 26.08 | 1,525,831 | +0.98(+3.90%) |
Aug 05, 2002 | 26.15 | 26.31 | 24.96 | 25.11 | 1,508,249 | -1.01(-3.85%) |
Aug 02, 2002 | 26.70 | 27.07 | 25.95 | 26.11 | 1,415,010 | -0.77(-2.87%) |
Aug 01, 2002 | 27.66 | 27.67 | 26.63 | 26.88 | 2,356,488 | -0.76(-2.74%) |
Jul 31, 2002 | 27.06 | 27.65 | 26.68 | 27.64 | 2,572,786 | +0.63(+2.34%) |
Jul 30, 2002 | 26.64 | 27.24 | 26.01 | 27.01 | 2,485,456 | +0.15(+0.54%) |
Jul 29, 2002 | 24.65 | 26.89 | 24.65 | 26.86 | 3,564,115 | +2.60(+10.69%) |
Jul 26, 2002 | 23.71 | 24.49 | 23.33 | 24.27 | 2,717,472 | +0.20(+0.84%) |
Jul 25, 2002 | 23.83 | 24.44 | 22.86 | 24.07 | 3,747,262 | -0.08(-0.32%) |
Jul 24, 2002 | 22.80 | 24.16 | 21.91 | 24.14 | 5,753,570 | +0.96(+4.13%) |
Jul 23, 2002 | 24.41 | 24.51 | 23.04 | 23.18 | 6,468,307 | -1.29(-5.27%) |
Jul 22, 2002 | 24.56 | 24.93 | 23.75 | 24.47 | 3,185,107 | -0.37(-1.51%) |
Jul 19, 2002 | 25.72 | 26.08 | 24.68 | 24.85 | 3,577,229 | -2.40(-8.81%) |
Jul 17, 2002 | 27.29 | 28.03 | 26.61 | 27.25 | 2,810,567 | -0.22(-0.81%) |
Jul 12, 2002 | 27.94 | 28.12 | 27.44 | 27.47 | 2,820,510 | -0.32(-1.15%) |
Jul 11, 2002 | 27.49 | 27.90 | 26.81 | 27.79 | 2,644,553 | +0.29(+1.06%) |
Jul 10, 2002 | 28.51 | 28.94 | 27.50 | 27.50 | 2,358,063 | -0.74(-2.61%) |
Jul 09, 2002 | 29.44 | 29.68 | 28.00 | 28.24 | 2,025,746 | -1.20(-4.08%) |
Jul 08, 2002 | 29.60 | 29.91 | 29.39 | 29.44 | 1,948,504 | -0.16(-0.54%) |
Jul 05, 2002 | 27.44 | 29.68 | 27.42 | 29.60 | 1,166,278 | +2.21(+8.06%) |
Jul 04, 2002 | 28.50 | 28.50 | 26.70 | 27.39 | 3,060,597 | +0.00(+0.00%) |
Jul 03, 2002 | 28.50 | 28.50 | 26.70 | 27.39 | 3,060,597 | -1.06(-3.73%) |
Jul 02, 2002 | 29.80 | 29.80 | 28.38 | 28.45 | 2,799,038 | -1.37(-4.61%) |