Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 24.06 | 24.35 | 23.78 | 24.10 | 4,141,784 | -0.33(-1.37%) |
Sep 27, 2002 | 25.12 | 25.13 | 24.36 | 24.44 | 3,419,210 | -0.77(-3.07%) |
Sep 26, 2002 | 24.53 | 25.21 | 24.31 | 25.21 | 3,821,513 | +0.89(+3.65%) |
Sep 25, 2002 | 24.11 | 24.51 | 24.11 | 24.32 | 4,848,639 | +0.02(+0.10%) |
Sep 24, 2002 | 24.59 | 24.74 | 24.16 | 24.30 | 4,599,717 | -0.55(-2.20%) |
Sep 23, 2002 | 24.71 | 25.12 | 24.56 | 24.84 | 2,998,731 | -0.24(-0.94%) |
Sep 20, 2002 | 24.76 | 25.24 | 24.59 | 25.08 | 4,541,754 | +0.33(+1.32%) |
Sep 19, 2002 | 24.63 | 25.15 | 24.58 | 24.76 | 2,406,697 | -0.30(-1.20%) |
Sep 18, 2002 | 24.82 | 25.19 | 24.60 | 25.06 | 2,580,955 | +0.11(+0.46%) |
Sep 17, 2002 | 25.56 | 25.60 | 24.94 | 24.94 | 2,542,149 | -0.46(-1.83%) |
Sep 16, 2002 | 25.20 | 25.46 | 24.94 | 25.41 | 2,397,855 | +0.07(+0.29%) |
Sep 13, 2002 | 25.24 | 25.38 | 25.10 | 25.33 | 2,458,888 | -0.20(-0.77%) |
Sep 12, 2002 | 25.68 | 25.72 | 25.24 | 25.53 | 2,313,612 | -0.25(-0.98%) |
Sep 11, 2002 | 26.05 | 26.10 | 25.68 | 25.78 | 1,453,007 | -0.28(-1.06%) |
Sep 10, 2002 | 25.81 | 26.17 | 25.67 | 26.06 | 2,438,626 | +0.16(+0.63%) |
Sep 09, 2002 | 25.11 | 25.96 | 24.95 | 25.90 | 4,392,671 | +0.75(+2.98%) |
Sep 06, 2002 | 25.42 | 25.58 | 25.15 | 25.15 | 28,564,028 | -0.37(-1.47%) |
Sep 05, 2002 | 25.42 | 25.97 | 25.26 | 25.52 | 3,485,401 | -0.11(-0.41%) |
Sep 04, 2002 | 25.12 | 25.63 | 25.08 | 25.63 | 3,437,999 | +0.34(+1.35%) |
Sep 03, 2002 | 25.49 | 25.60 | 25.21 | 25.28 | 3,644,799 | -0.39(-1.52%) |
Aug 30, 2002 | 25.46 | 26.20 | 25.33 | 25.68 | 307,008 | +0.05(+0.19%) |
Aug 29, 2002 | 25.49 | 25.76 | 25.28 | 25.63 | 3,032,625 | -0.14(-0.54%) |
Aug 28, 2002 | 26.03 | 26.16 | 25.43 | 25.76 | 2,697,986 | -0.23(-0.88%) |
Aug 27, 2002 | 25.90 | 26.05 | 25.36 | 25.99 | 2,656,479 | +0.45(+1.75%) |
Aug 26, 2002 | 25.69 | 25.94 | 25.29 | 25.54 | 2,038,533 | +0.00(+0.00%) |
Aug 23, 2002 | 26.04 | 26.22 | 25.47 | 25.54 | 2,091,093 | -0.50(-1.91%) |
Aug 22, 2002 | 25.85 | 26.06 | 25.55 | 26.04 | 85,962 | +0.39(+1.52%) |
Aug 21, 2002 | 25.76 | 25.85 | 25.29 | 25.65 | 2,495,607 | +0.10(+0.38%) |
Aug 20, 2002 | 25.26 | 25.85 | 25.16 | 25.55 | 3,278,109 | +0.32(+1.26%) |
Aug 16, 2002 | 25.72 | 25.72 | 25.12 | 25.24 | 4,519,527 | -0.52(-2.02%) |
Aug 15, 2002 | 26.38 | 26.38 | 25.41 | 25.76 | 3,157,516 | -0.57(-2.17%) |
Aug 14, 2002 | 25.33 | 26.36 | 25.04 | 26.33 | 3,472,383 | +1.04(+4.12%) |
Aug 13, 2002 | 25.02 | 25.96 | 25.02 | 25.28 | 2,559,587 | -0.31(-1.21%) |
Aug 12, 2002 | 25.65 | 25.81 | 25.16 | 25.59 | 1,792,067 | -0.33(-1.26%) |
Aug 07, 2002 | 25.00 | 26.03 | 25.00 | 25.92 | 4,053,488 | +1.07(+4.33%) |
Aug 06, 2002 | 25.85 | 26.06 | 24.66 | 24.84 | 6,485,606 | -0.84(-3.27%) |
Aug 05, 2002 | 26.26 | 26.33 | 25.63 | 25.68 | 2,752,757 | -0.86(-3.25%) |
Aug 02, 2002 | 26.69 | 26.87 | 26.30 | 26.55 | 3,376,106 | -0.15(-0.55%) |
Aug 01, 2002 | 27.20 | 27.69 | 26.47 | 26.69 | 4,069,575 | -0.08(-0.30%) |
Jul 31, 2002 | 26.50 | 26.87 | 26.29 | 26.77 | 4,223,694 | +0.50(+1.89%) |
Jul 30, 2002 | 26.30 | 26.77 | 25.97 | 26.28 | 4,429,512 | -0.16(-0.62%) |
Jul 29, 2002 | 26.02 | 26.45 | 25.80 | 26.44 | 6,388,592 | +0.90(+3.54%) |
Jul 26, 2002 | 25.73 | 25.81 | 25.19 | 25.54 | 4,159,222 | -0.32(-1.23%) |
Jul 25, 2002 | 26.47 | 27.07 | 25.45 | 25.85 | 7,119,762 | -0.41(-1.55%) |
Jul 24, 2002 | 24.43 | 26.26 | 24.35 | 26.26 | 8,544,402 | +1.09(+4.34%) |
Jul 23, 2002 | 25.24 | 25.33 | 24.49 | 25.17 | 10,460,869 | +1.56(+6.59%) |
Jul 22, 2002 | 22.80 | 24.27 | 22.72 | 23.61 | 7,453,050 | +1.00(+4.43%) |
Jul 19, 2002 | 23.37 | 23.61 | 22.60 | 22.61 | 5,005,950 | -1.86(-7.62%) |
Jul 17, 2002 | 25.16 | 25.37 | 23.95 | 24.48 | 3,239,303 | -0.97(-3.81%) |
Jul 12, 2002 | 25.24 | 26.06 | 24.96 | 25.45 | 3,474,962 | -0.07(-0.26%) |
Jul 11, 2002 | 25.65 | 26.07 | 24.84 | 25.51 | 4,310,638 | -0.43(-1.66%) |
Jul 10, 2002 | 26.50 | 26.62 | 25.57 | 25.94 | 3,243,601 | -0.72(-2.69%) |
Jul 09, 2002 | 27.10 | 27.40 | 26.61 | 26.66 | 2,566,955 | -0.44(-1.62%) |
Jul 08, 2002 | 27.56 | 27.99 | 26.71 | 27.10 | 3,796,338 | -0.25(-0.92%) |
Jul 05, 2002 | 26.26 | 27.44 | 26.14 | 27.35 | 1,917,203 | +0.73(+2.75%) |
Jul 04, 2002 | 26.99 | 27.28 | 25.85 | 26.62 | 3,446,104 | +0.00(+0.00%) |
Jul 03, 2002 | 26.99 | 27.28 | 25.85 | 26.62 | 3,446,104 | -0.72(-2.62%) |
Jul 02, 2002 | 27.61 | 27.75 | 27.06 | 27.34 | 3,250,601 | -0.50(-1.78%) |