Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 24.08 | 24.08 | 23.86 | 23.97 | 218,432 | -0.28(-1.14%) |
Sep 27, 2002 | 24.29 | 24.43 | 24.14 | 24.25 | 163,335 | -0.17(-0.70%) |
Sep 26, 2002 | 24.23 | 24.42 | 24.17 | 24.42 | 58,031 | +0.28(+1.17%) |
Sep 25, 2002 | 24.23 | 24.29 | 23.99 | 24.14 | 68,463 | -0.06(-0.25%) |
Sep 24, 2002 | 24.26 | 24.34 | 24.17 | 24.20 | 460,012 | -0.27(-1.10%) |
Sep 23, 2002 | 24.45 | 24.54 | 24.34 | 24.47 | 85,090 | -0.07(-0.29%) |
Sep 20, 2002 | 24.55 | 24.58 | 24.45 | 24.54 | 95,197 | +0.11(+0.44%) |
Sep 19, 2002 | 24.48 | 24.58 | 24.34 | 24.43 | 59,335 | -0.18(-0.75%) |
Sep 18, 2002 | 24.74 | 24.74 | 24.49 | 24.62 | 114,106 | -0.00(-0.01%) |
Sep 17, 2002 | 24.94 | 24.94 | 24.62 | 24.62 | 35,210 | -0.24(-0.97%) |
Sep 16, 2002 | 24.91 | 24.94 | 24.72 | 24.86 | 232,777 | -0.03(-0.12%) |
Sep 13, 2002 | 24.71 | 24.94 | 24.69 | 24.89 | 36,188 | -0.26(-1.04%) |
Sep 12, 2002 | 25.18 | 25.29 | 25.07 | 25.15 | 75,636 | -0.18(-0.73%) |
Sep 11, 2002 | 25.31 | 25.41 | 25.29 | 25.34 | 47,272 | +0.04(+0.16%) |
Sep 10, 2002 | 25.29 | 25.46 | 25.24 | 25.30 | 24,777 | -0.04(-0.17%) |
Sep 09, 2002 | 25.24 | 25.34 | 25.19 | 25.34 | 14,018 | +0.04(+0.17%) |
Sep 06, 2002 | 25.41 | 25.41 | 25.26 | 25.30 | 27,711 | +0.01(+0.02%) |
Sep 05, 2002 | 25.37 | 25.38 | 25.21 | 25.29 | 58,357 | -0.09(-0.34%) |
Sep 04, 2002 | 25.31 | 25.43 | 25.27 | 25.38 | 35,862 | +0.06(+0.25%) |
Sep 03, 2002 | 25.55 | 25.55 | 25.22 | 25.31 | 75,962 | -0.27(-1.04%) |
Aug 30, 2002 | 25.49 | 25.66 | 25.49 | 25.58 | 25,755 | +0.12(+0.47%) |
Aug 29, 2002 | 25.34 | 25.50 | 25.34 | 25.46 | 71,724 | -0.12(-0.47%) |
Aug 28, 2002 | 25.27 | 25.58 | 25.20 | 25.58 | 103,347 | +0.21(+0.83%) |
Aug 27, 2002 | 25.43 | 25.43 | 25.27 | 25.37 | 66,507 | +0.12(+0.46%) |
Aug 26, 2002 | 25.18 | 25.29 | 24.88 | 25.25 | 37,492 | +0.17(+0.70%) |
Aug 23, 2002 | 25.09 | 25.19 | 25.00 | 25.08 | 34,557 | -0.01(-0.05%) |
Aug 22, 2002 | 25.01 | 25.12 | 24.98 | 25.09 | 43,686 | +0.07(+0.29%) |
Aug 21, 2002 | 25.00 | 25.04 | 24.87 | 25.01 | 56,727 | +0.12(+0.49%) |
Aug 20, 2002 | 25.01 | 25.01 | 24.77 | 24.89 | 34,557 | -0.14(-0.55%) |
Aug 16, 2002 | 24.54 | 25.06 | 24.54 | 25.03 | 182,896 | +0.28(+1.12%) |
Aug 15, 2002 | 24.61 | 24.75 | 24.57 | 24.75 | 128,777 | +0.15(+0.60%) |
Aug 14, 2002 | 24.32 | 24.61 | 24.20 | 24.61 | 157,467 | +0.18(+0.73%) |
Aug 13, 2002 | 24.81 | 24.89 | 24.40 | 24.43 | 284,940 | -0.28(-1.12%) |
Aug 12, 2002 | 24.20 | 24.70 | 24.20 | 24.70 | 694,419 | -0.02(-0.07%) |
Aug 07, 2002 | 24.53 | 24.72 | 24.27 | 24.72 | 378,507 | +0.50(+2.08%) |
Aug 06, 2002 | 24.17 | 24.38 | 24.17 | 24.22 | 585,529 | +0.06(+0.25%) |
Aug 05, 2002 | 24.46 | 24.52 | 24.11 | 24.16 | 644,865 | -0.42(-1.72%) |
Aug 02, 2002 | 24.91 | 24.94 | 24.46 | 24.58 | 661,166 | -0.55(-2.20%) |
Aug 01, 2002 | 25.34 | 25.35 | 24.89 | 25.13 | 510,219 | -0.35(-1.38%) |
Jul 31, 2002 | 25.21 | 25.50 | 24.85 | 25.49 | 249,730 | +0.12(+0.47%) |
Jul 30, 2002 | 24.78 | 25.64 | 24.60 | 25.37 | 595,636 | +0.38(+1.53%) |
Jul 29, 2002 | 24.35 | 25.08 | 24.35 | 24.98 | 227,235 | +1.06(+4.42%) |
Jul 26, 2002 | 23.62 | 23.93 | 23.53 | 23.93 | 803,636 | +0.81(+3.52%) |
Jul 25, 2002 | 22.33 | 23.34 | 22.24 | 23.11 | 603,134 | +0.60(+2.66%) |
Jul 24, 2002 | 21.47 | 22.84 | 21.39 | 22.51 | 600,200 | +0.14(+0.62%) |
Jul 23, 2002 | 23.25 | 23.39 | 22.33 | 22.38 | 1,058,908 | -0.81(-3.51%) |
Jul 22, 2002 | 23.80 | 23.93 | 22.45 | 23.19 | 550,971 | -0.36(-1.55%) |
Jul 19, 2002 | 23.68 | 23.68 | 23.42 | 23.55 | 148,012 | -1.08(-4.37%) |
Jul 17, 2002 | 25.03 | 25.06 | 24.37 | 24.63 | 195,937 | -0.14(-0.56%) |
Jul 12, 2002 | 25.06 | 25.12 | 24.62 | 24.77 | 194,307 | -0.09(-0.37%) |
Jul 11, 2002 | 25.15 | 25.27 | 24.42 | 24.86 | 228,539 | -0.46(-1.82%) |
Jul 10, 2002 | 25.70 | 25.84 | 25.27 | 25.32 | 250,056 | -0.33(-1.27%) |
Jul 09, 2002 | 25.89 | 25.96 | 25.64 | 25.65 | 51,184 | -0.26(-0.99%) |
Jul 08, 2002 | 26.29 | 26.29 | 25.83 | 25.90 | 120,626 | -0.15(-0.59%) |
Jul 05, 2002 | 26.09 | 26.32 | 25.87 | 26.06 | 554,231 | +0.11(+0.41%) |
Jul 04, 2002 | 26.26 | 26.26 | 25.77 | 25.95 | 162,031 | +0.00(+0.00%) |
Jul 03, 2002 | 26.26 | 26.26 | 25.77 | 25.95 | 162,031 | -0.35(-1.34%) |
Jul 02, 2002 | 26.50 | 26.53 | 26.04 | 26.30 | 172,789 | -0.27(-1.03%) |