Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.41 | 28.58 | 27.74 | 28.31 | 1,629,101 | -0.18(-0.65%) |
Sep 27, 2002 | 27.82 | 29.05 | 27.66 | 28.49 | 1,290,680 | +0.67(+2.41%) |
Sep 26, 2002 | 28.07 | 28.35 | 27.80 | 27.82 | 1,264,188 | -0.08(-0.27%) |
Sep 25, 2002 | 27.07 | 28.12 | 26.65 | 27.90 | 2,130,529 | +1.02(+3.80%) |
Sep 24, 2002 | 25.77 | 27.49 | 25.60 | 26.87 | 3,493,642 | +0.90(+3.45%) |
Sep 23, 2002 | 27.24 | 27.96 | 25.43 | 25.98 | 4,154,615 | -1.38(-5.05%) |
Sep 20, 2002 | 27.86 | 28.07 | 27.26 | 27.36 | 1,585,307 | -0.37(-1.33%) |
Sep 19, 2002 | 28.43 | 28.66 | 27.72 | 27.73 | 1,052,854 | -0.70(-2.45%) |
Sep 18, 2002 | 27.60 | 28.58 | 27.45 | 28.43 | 1,190,203 | +0.84(+3.04%) |
Sep 17, 2002 | 28.03 | 28.06 | 27.40 | 27.59 | 802,737 | -0.13(-0.45%) |
Sep 16, 2002 | 27.40 | 27.86 | 27.32 | 27.71 | 1,204,523 | -0.18(-0.63%) |
Sep 13, 2002 | 27.28 | 27.91 | 26.82 | 27.89 | 1,042,353 | +0.57(+2.09%) |
Sep 12, 2002 | 27.28 | 27.40 | 27.07 | 27.32 | 1,222,900 | +0.08(+0.31%) |
Sep 11, 2002 | 26.94 | 27.75 | 26.94 | 27.24 | 1,317,290 | +0.42(+1.56%) |
Sep 10, 2002 | 26.38 | 26.98 | 25.89 | 26.82 | 1,785,902 | +0.51(+1.94%) |
Sep 09, 2002 | 25.44 | 26.31 | 25.39 | 26.31 | 914,549 | +0.86(+3.39%) |
Sep 06, 2002 | 25.27 | 25.48 | 24.85 | 25.44 | 1,110,013 | +0.39(+1.54%) |
Sep 05, 2002 | 24.14 | 25.48 | 24.14 | 25.06 | 1,571,465 | +0.18(+0.71%) |
Sep 04, 2002 | 25.64 | 25.68 | 24.85 | 24.88 | 1,421,585 | -0.66(-2.59%) |
Sep 03, 2002 | 25.14 | 25.76 | 25.14 | 25.54 | 1,209,177 | -0.81(-3.08%) |
Aug 30, 2002 | 26.77 | 26.77 | 26.20 | 26.36 | 1,568,123 | -0.46(-1.72%) |
Aug 29, 2002 | 26.31 | 26.86 | 26.08 | 26.82 | 798,679 | +0.30(+1.14%) |
Aug 28, 2002 | 26.45 | 26.98 | 26.36 | 26.51 | 1,108,939 | +0.08(+0.29%) |
Aug 27, 2002 | 27.24 | 27.36 | 26.44 | 26.44 | 1,069,799 | -0.73(-2.68%) |
Aug 26, 2002 | 26.65 | 27.24 | 26.10 | 27.17 | 1,742,585 | +0.56(+2.11%) |
Aug 23, 2002 | 27.39 | 27.39 | 26.44 | 26.61 | 1,643,182 | -0.79(-2.88%) |
Aug 22, 2002 | 27.24 | 27.65 | 27.07 | 27.39 | 5,827,749 | +0.20(+0.74%) |
Aug 21, 2002 | 28.62 | 28.83 | 27.15 | 27.19 | 2,511,432 | -1.22(-4.28%) |
Aug 20, 2002 | 28.83 | 29.08 | 28.12 | 28.41 | 3,370,254 | -0.67(-2.31%) |
Aug 16, 2002 | 28.49 | 29.25 | 27.75 | 29.08 | 1,367,051 | +0.59(+2.06%) |
Aug 15, 2002 | 27.40 | 28.88 | 27.40 | 28.49 | 2,010,840 | +1.05(+3.82%) |
Aug 14, 2002 | 27.57 | 27.82 | 26.78 | 27.44 | 2,712,146 | -0.13(-0.46%) |
Aug 13, 2002 | 28.45 | 28.48 | 27.32 | 27.57 | 1,528,983 | -0.67(-2.37%) |
Aug 12, 2002 | 28.50 | 28.50 | 27.65 | 28.24 | 1,118,843 | +0.34(+1.23%) |
Aug 07, 2002 | 27.74 | 28.16 | 27.14 | 27.90 | 1,596,047 | +0.60(+2.18%) |
Aug 06, 2002 | 26.82 | 27.74 | 26.82 | 27.30 | 1,998,668 | +0.91(+3.43%) |
Aug 05, 2002 | 27.07 | 27.19 | 26.40 | 26.40 | 1,489,842 | -0.63(-2.33%) |
Aug 02, 2002 | 26.82 | 27.44 | 26.56 | 27.03 | 2,494,726 | -0.51(-1.86%) |
Aug 01, 2002 | 28.58 | 28.58 | 27.00 | 27.54 | 1,612,753 | -1.21(-4.20%) |
Jul 31, 2002 | 27.65 | 28.91 | 27.50 | 28.74 | 3,133,860 | +1.09(+3.94%) |
Jul 30, 2002 | 26.06 | 27.91 | 25.81 | 27.65 | 5,893,262 | +1.69(+6.52%) |
Jul 29, 2002 | 25.14 | 26.31 | 25.14 | 25.96 | 5,270,833 | +1.79(+7.38%) |
Jul 26, 2002 | 25.14 | 25.14 | 23.88 | 24.18 | 5,601,140 | +0.54(+2.30%) |
Jul 25, 2002 | 22.63 | 25.48 | 21.79 | 23.63 | 13,699,752 | -3.98(-14.42%) |
Jul 23, 2002 | 29.16 | 29.45 | 25.83 | 27.61 | 190,929 | -1.39(-4.80%) |
Jul 22, 2002 | 31.01 | 31.63 | 28.24 | 29.00 | 2,750,690 | -3.05(-9.52%) |
Jul 19, 2002 | 30.88 | 31.68 | 30.33 | 32.05 | 1,594,615 | -1.84(-5.44%) |
Jul 17, 2002 | 32.31 | 33.90 | 32.22 | 33.90 | 1,698,432 | +1.13(+3.45%) |
Jul 12, 2002 | 32.67 | 33.44 | 32.27 | 32.77 | 2,246,399 | +0.10(+0.31%) |
Jul 11, 2002 | 32.60 | 33.19 | 31.09 | 32.67 | 2,085,302 | -0.10(-0.31%) |
Jul 10, 2002 | 34.02 | 34.05 | 32.51 | 32.77 | 2,345,562 | -1.17(-3.46%) |
Jul 09, 2002 | 36.08 | 35.99 | 34.94 | 33.94 | 1,213,592 | -2.15(-5.95%) |
Jul 08, 2002 | 36.34 | 37.29 | 36.62 | 36.08 | 980,181 | -0.58(-1.58%) |
Jul 05, 2002 | 36.03 | 36.66 | 35.95 | 36.66 | 628,753 | +1.38(+3.92%) |
Jul 04, 2002 | 33.56 | 35.46 | 33.35 | 35.28 | 1,689,602 | +0.00(+0.00%) |
Jul 03, 2002 | 33.56 | 35.46 | 33.35 | 35.28 | 1,689,363 | +1.51(+4.47%) |
Jul 02, 2002 | 34.36 | 35.57 | 32.31 | 33.77 | 5,719,636 | -2.23(-6.19%) |