Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.45 | 21.88 | 20.82 | 21.42 | 830,000 | -0.06(-0.30%) |
Sep 27, 2002 | 21.46 | 21.57 | 21.19 | 21.48 | 776,000 | +0.00(+0.00%) |
Sep 26, 2002 | 21.33 | 22.16 | 21.23 | 21.48 | 782,800 | +0.16(+0.75%) |
Sep 25, 2002 | 21.79 | 21.90 | 21.05 | 21.32 | 756,300 | -0.45(-2.07%) |
Sep 24, 2002 | 22.12 | 22.27 | 21.55 | 21.77 | 594,430 | -0.43(-1.91%) |
Sep 23, 2002 | 21.71 | 22.48 | 21.36 | 22.20 | 493,024 | +0.26(+1.19%) |
Sep 20, 2002 | 21.93 | 22.02 | 21.39 | 21.94 | 676,200 | +0.18(+0.80%) |
Sep 19, 2002 | 22.62 | 22.63 | 21.63 | 21.77 | 490,100 | -0.94(-4.14%) |
Sep 18, 2002 | 22.72 | 22.93 | 22.02 | 22.70 | 427,326 | -0.09(-0.39%) |
Sep 17, 2002 | 23.88 | 23.89 | 22.71 | 22.80 | 615,800 | -0.90(-3.80%) |
Sep 16, 2002 | 23.40 | 24.00 | 23.27 | 23.70 | 377,777 | +0.20(+0.83%) |
Sep 13, 2002 | 22.70 | 23.51 | 22.70 | 23.50 | 343,900 | +0.54(+2.35%) |
Sep 12, 2002 | 23.41 | 23.41 | 22.73 | 22.96 | 23,240,000 | -0.47(-2.01%) |
Sep 11, 2002 | 23.58 | 23.68 | 23.43 | 23.43 | 249,900 | -0.15(-0.64%) |
Sep 10, 2002 | 23.47 | 23.58 | 23.05 | 23.58 | 352,411 | +0.35(+1.53%) |
Sep 09, 2002 | 22.51 | 23.59 | 22.29 | 23.23 | 781,500 | +0.75(+3.34%) |
Sep 06, 2002 | 22.40 | 22.54 | 22.20 | 22.48 | 443,500 | +0.24(+1.06%) |
Sep 05, 2002 | 22.54 | 22.70 | 22.16 | 22.24 | 325,500 | -0.37(-1.61%) |
Sep 04, 2002 | 22.22 | 22.68 | 21.77 | 22.61 | 578,723 | +0.62(+2.80%) |
Sep 03, 2002 | 22.32 | 22.40 | 21.75 | 21.99 | 430,200 | -0.34(-1.52%) |
Aug 30, 2002 | 22.23 | 22.96 | 22.14 | 22.33 | 403,000 | -0.12(-0.51%) |
Aug 29, 2002 | 22.30 | 22.52 | 21.43 | 22.45 | 723,400 | +0.15(+0.67%) |
Aug 28, 2002 | 22.62 | 22.70 | 22.00 | 22.30 | 448,200 | -0.37(-1.63%) |
Aug 27, 2002 | 23.20 | 23.43 | 22.57 | 22.66 | 447,400 | -0.64(-2.77%) |
Aug 26, 2002 | 22.75 | 23.31 | 22.12 | 23.31 | 474,957 | +0.53(+2.33%) |
Aug 23, 2002 | 23.25 | 23.30 | 22.74 | 22.78 | 1,308,000 | -1.81(-7.38%) |
Aug 22, 2002 | 24.15 | 24.80 | 23.68 | 24.59 | 744,400 | +0.47(+1.97%) |
Aug 21, 2002 | 24.05 | 24.14 | 23.41 | 24.12 | 553,818 | +0.28(+1.17%) |
Aug 20, 2002 | 24.00 | 24.22 | 23.25 | 23.84 | 427,710 | +0.00(+0.02%) |
Aug 16, 2002 | 24.18 | 24.19 | 23.25 | 23.84 | 73,320,000 | -0.59(-2.40%) |
Aug 15, 2002 | 23.23 | 24.49 | 23.20 | 24.42 | 1,201,286 | +1.22(+5.26%) |
Aug 14, 2002 | 22.16 | 23.20 | 21.90 | 23.20 | 748,000 | +0.93(+4.18%) |
Aug 13, 2002 | 22.50 | 22.88 | 22.20 | 22.27 | 549,726 | -0.20(-0.87%) |
Aug 12, 2002 | 22.20 | 22.77 | 21.95 | 22.46 | 501,257 | +3.17(+16.43%) |
Aug 07, 2002 | 20.40 | 20.50 | 18.68 | 19.30 | 1,315,100 | -0.67(-3.36%) |
Aug 06, 2002 | 19.86 | 20.59 | 19.72 | 19.96 | 684,506 | +0.32(+1.60%) |
Aug 05, 2002 | 20.40 | 20.40 | 19.58 | 19.65 | 494,739 | -0.71(-3.46%) |
Aug 02, 2002 | 21.25 | 21.25 | 20.05 | 20.36 | 492,365 | -0.90(-4.23%) |
Aug 01, 2002 | 21.75 | 21.75 | 21.23 | 21.25 | 418,017 | -0.68(-3.10%) |
Jul 31, 2002 | 21.76 | 22.04 | 21.58 | 21.93 | 662,100 | +0.17(+0.78%) |
Jul 30, 2002 | 22.07 | 22.19 | 21.59 | 21.77 | 1,042,100 | -0.36(-1.65%) |
Jul 29, 2002 | 21.25 | 22.23 | 21.23 | 22.13 | 1,103,692 | +0.95(+4.46%) |
Jul 26, 2002 | 20.07 | 21.23 | 20.07 | 21.18 | 1,004,314 | +1.17(+5.87%) |
Jul 25, 2002 | 19.59 | 20.44 | 19.54 | 20.01 | 990,997 | +0.41(+2.09%) |
Jul 24, 2002 | 18.18 | 19.75 | 17.73 | 19.60 | 847,759 | +1.35(+7.40%) |
Jul 23, 2002 | 19.45 | 19.50 | 18.18 | 18.25 | 539,800 | -0.85(-4.45%) |
Jul 22, 2002 | 18.89 | 19.86 | 18.30 | 19.10 | 1,482,100 | -0.04(-0.24%) |
Jul 19, 2002 | 19.59 | 19.60 | 18.62 | 19.14 | 905,800 | -0.88(-4.39%) |
Jul 17, 2002 | 20.57 | 20.73 | 19.79 | 20.02 | 775,300 | -1.92(-8.75%) |
Jul 12, 2002 | 21.94 | 22.46 | 21.49 | 21.95 | 328,600 | +0.04(+0.18%) |
Jul 11, 2002 | 22.14 | 22.52 | 21.31 | 21.91 | 686,300 | -0.42(-1.88%) |
Jul 10, 2002 | 22.61 | 22.85 | 22.18 | 22.32 | 506,100 | -0.20(-0.89%) |
Jul 09, 2002 | 23.21 | 23.21 | 22.52 | 22.52 | 614,600 | -0.69(-2.97%) |
Jul 08, 2002 | 23.86 | 23.86 | 23.21 | 23.21 | 414,300 | -0.64(-2.68%) |
Jul 05, 2002 | 23.36 | 23.86 | 22.80 | 23.86 | 197,300 | +0.64(+2.78%) |
Jul 04, 2002 | 23.21 | 23.36 | 22.85 | 23.21 | 435,000 | +0.00(+0.00%) |
Jul 03, 2002 | 23.21 | 23.36 | 22.85 | 23.21 | 434,200 | -0.05(-0.24%) |
Jul 02, 2002 | 23.59 | 23.70 | 23.20 | 23.27 | 547,500 | -0.36(-1.54%) |