Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 23.95 | 24.57 | 23.74 | 24.30 | 28,766 | -0.35(-1.41%) |
Sep 27, 2002 | 25.36 | 25.36 | 24.56 | 24.65 | 6,578 | -0.70(-2.75%) |
Sep 26, 2002 | 25.16 | 25.40 | 24.93 | 25.35 | 9,545 | +0.27(+1.08%) |
Sep 25, 2002 | 24.69 | 25.17 | 24.60 | 25.08 | 520,761 | +0.78(+3.22%) |
Sep 24, 2002 | 24.69 | 24.76 | 24.19 | 24.30 | 71,722 | -1.17(-4.60%) |
Sep 23, 2002 | 25.93 | 25.93 | 25.14 | 25.47 | 25,283 | -0.56(-2.14%) |
Sep 20, 2002 | 25.74 | 26.07 | 25.54 | 26.02 | 49,018 | +0.47(+1.82%) |
Sep 19, 2002 | 25.97 | 26.05 | 25.43 | 25.56 | 35,990 | -0.63(-2.40%) |
Sep 18, 2002 | 26.03 | 26.19 | 25.59 | 26.19 | 14,447 | -0.04(-0.15%) |
Sep 17, 2002 | 27.13 | 27.13 | 26.23 | 26.23 | 65,659 | -0.72(-2.68%) |
Sep 16, 2002 | 26.82 | 27.02 | 26.71 | 26.95 | 7,223 | -0.09(-0.32%) |
Sep 13, 2002 | 27.13 | 27.15 | 26.68 | 27.03 | 140,477 | -0.43(-1.58%) |
Sep 12, 2002 | 27.87 | 27.87 | 27.36 | 27.47 | 4,772 | -0.44(-1.58%) |
Sep 11, 2002 | 27.99 | 28.14 | 27.88 | 27.91 | 9,287 | +0.19(+0.70%) |
Sep 10, 2002 | 27.70 | 27.84 | 27.50 | 27.71 | 9,674 | +0.12(+0.42%) |
Sep 09, 2002 | 27.17 | 27.60 | 26.98 | 27.60 | 42,311 | +0.41(+1.51%) |
Sep 06, 2002 | 27.12 | 27.40 | 26.78 | 27.19 | 3,245,956 | +0.74(+2.78%) |
Sep 05, 2002 | 26.86 | 27.05 | 26.44 | 26.45 | 48,244 | -0.88(-3.23%) |
Sep 04, 2002 | 27.09 | 27.56 | 26.98 | 27.33 | 38,441 | +0.12(+0.46%) |
Sep 03, 2002 | 27.52 | 27.77 | 27.13 | 27.21 | 39,215 | -1.05(-3.70%) |
Aug 30, 2002 | 27.83 | 28.46 | 27.83 | 28.26 | 86,428 | +0.35(+1.25%) |
Aug 29, 2002 | 27.29 | 28.09 | 27.29 | 27.91 | 45,665 | +0.14(+0.50%) |
Aug 28, 2002 | 28.37 | 28.37 | 27.64 | 27.77 | 31,346 | -0.67(-2.34%) |
Aug 27, 2002 | 28.99 | 28.99 | 28.43 | 28.43 | 49,534 | -0.22(-0.76%) |
Aug 26, 2002 | 28.26 | 28.69 | 28.07 | 28.65 | 28,121 | +0.54(+1.93%) |
Aug 23, 2002 | 28.66 | 28.66 | 28.10 | 28.11 | 28,895 | -0.74(-2.58%) |
Aug 22, 2002 | 28.41 | 28.88 | 28.41 | 28.85 | 15,221 | +0.40(+1.42%) |
Aug 21, 2002 | 28.53 | 28.57 | 27.93 | 28.45 | 874,859 | +0.53(+1.89%) |
Aug 20, 2002 | 28.36 | 28.36 | 27.92 | 27.92 | 58,951 | +0.12(+0.42%) |
Aug 16, 2002 | 28.31 | 28.31 | 27.43 | 27.81 | 7,610 | -0.50(-1.78%) |
Aug 15, 2002 | 28.61 | 28.63 | 27.99 | 28.31 | 12,899 | -0.26(-0.90%) |
Aug 14, 2002 | 27.95 | 28.57 | 27.06 | 28.57 | 4,233,688 | +0.43(+1.54%) |
Aug 13, 2002 | 28.26 | 28.71 | 27.99 | 28.13 | 31,475 | -0.27(-0.96%) |
Aug 12, 2002 | 28.31 | 28.54 | 28.00 | 28.40 | 27,605 | +0.71(+2.58%) |
Aug 07, 2002 | 27.51 | 27.71 | 26.88 | 27.69 | 12,641 | +0.61(+2.26%) |
Aug 06, 2002 | 26.74 | 27.32 | 26.71 | 27.08 | 39,086 | +1.06(+4.08%) |
Aug 05, 2002 | 26.78 | 27.14 | 26.02 | 26.02 | 40,247 | -0.89(-3.31%) |
Aug 02, 2002 | 28.00 | 28.00 | 26.59 | 26.91 | 10,706 | -1.29(-4.56%) |
Aug 01, 2002 | 28.37 | 28.45 | 27.79 | 28.19 | 395,505 | -0.02(-0.08%) |
Jul 31, 2002 | 28.06 | 28.33 | 27.64 | 28.22 | 36,764 | +0.14(+0.50%) |
Jul 30, 2002 | 29.04 | 29.04 | 28.05 | 28.08 | 44,375 | -1.16(-3.95%) |
Jul 29, 2002 | 28.02 | 29.23 | 28.02 | 29.23 | 142,928 | +1.52(+5.48%) |
Jul 26, 2002 | 27.52 | 27.71 | 27.13 | 27.71 | 69,787 | +0.36(+1.30%) |
Jul 25, 2002 | 27.09 | 27.89 | 26.89 | 27.36 | 76,495 | +0.22(+0.83%) |
Jul 24, 2002 | 25.04 | 27.21 | 24.88 | 27.13 | 219,811 | +1.74(+6.87%) |
Jul 23, 2002 | 25.88 | 26.23 | 25.31 | 25.39 | 20,123 | -0.49(-1.89%) |
Jul 22, 2002 | 26.98 | 26.98 | 25.52 | 25.88 | 25,799 | -0.91(-3.39%) |
Jul 19, 2002 | 27.70 | 27.78 | 26.74 | 26.78 | 20,639 | -2.05(-7.12%) |
Jul 17, 2002 | 28.99 | 29.26 | 28.56 | 28.84 | 72,625 | -0.65(-2.21%) |
Jul 12, 2002 | 29.65 | 29.99 | 29.29 | 29.49 | 14,576 | -0.06(-0.21%) |
Jul 11, 2002 | 29.73 | 29.99 | 29.23 | 29.55 | 32,636 | -0.47(-1.58%) |
Jul 10, 2002 | 30.74 | 30.81 | 30.02 | 30.02 | 29,024 | -1.29(-4.11%) |
Jul 09, 2002 | 31.43 | 31.59 | 31.31 | 31.31 | 283,793 | +0.01(+0.02%) |
Jul 08, 2002 | 31.63 | 31.63 | 31.28 | 31.30 | 44,117 | -0.26(-0.81%) |
Jul 05, 2002 | 31.02 | 31.61 | 31.02 | 31.56 | 26,444 | +0.82(+2.67%) |
Jul 04, 2002 | 30.78 | 30.88 | 30.13 | 30.74 | 17,930 | +0.00(+0.00%) |
Jul 03, 2002 | 30.78 | 30.88 | 30.13 | 30.74 | 17,930 | -0.05(-0.15%) |
Jul 02, 2002 | 31.63 | 31.63 | 30.78 | 30.78 | 61,402 | -0.86(-2.72%) |