Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 20.84 | 20.84 | 19.24 | 19.37 | 394,095 | -1.67(-7.95%) |
Sep 27, 2002 | 22.75 | 23.01 | 20.93 | 21.04 | 213,723 | -2.14(-9.23%) |
Sep 26, 2002 | 22.83 | 23.39 | 22.70 | 23.18 | 156,022 | +0.51(+2.26%) |
Sep 25, 2002 | 22.10 | 22.70 | 21.67 | 22.67 | 151,983 | +1.22(+5.70%) |
Sep 24, 2002 | 21.23 | 21.55 | 20.71 | 21.45 | 213,146 | -0.09(-0.40%) |
Sep 23, 2002 | 22.96 | 22.96 | 21.42 | 21.53 | 238,650 | -1.60(-6.93%) |
Sep 20, 2002 | 23.14 | 23.31 | 22.75 | 23.14 | 122,671 | +0.12(+0.53%) |
Sep 19, 2002 | 23.05 | 23.61 | 22.53 | 23.02 | 230,456 | -0.37(-1.59%) |
Sep 18, 2002 | 23.70 | 23.70 | 22.47 | 23.39 | 196,182 | -0.44(-1.85%) |
Sep 17, 2002 | 24.91 | 24.91 | 23.83 | 23.83 | 142,866 | -0.87(-3.51%) |
Sep 16, 2002 | 25.09 | 25.24 | 24.61 | 24.70 | 115,286 | -0.52(-2.06%) |
Sep 13, 2002 | 25.04 | 25.32 | 24.91 | 25.22 | 3,369,721 | +0.09(+0.34%) |
Sep 12, 2002 | 25.04 | 25.27 | 24.50 | 25.13 | 171,948 | +0.06(+0.24%) |
Sep 11, 2002 | 25.61 | 25.82 | 25.05 | 25.07 | 147,944 | -0.49(-1.93%) |
Sep 10, 2002 | 25.78 | 25.78 | 25.36 | 25.56 | 180,141 | +0.39(+1.55%) |
Sep 09, 2002 | 25.48 | 25.81 | 25.13 | 25.17 | 138,827 | -0.37(-1.46%) |
Sep 06, 2002 | 25.13 | 25.73 | 24.96 | 25.55 | 212,800 | +1.10(+4.50%) |
Sep 05, 2002 | 24.26 | 24.87 | 23.83 | 24.45 | 623,167 | +0.07(+0.28%) |
Sep 04, 2002 | 23.40 | 24.38 | 23.33 | 24.38 | 323,124 | +0.95(+4.07%) |
Sep 03, 2002 | 23.66 | 23.93 | 22.96 | 23.42 | 202,067 | -0.23(-0.99%) |
Aug 30, 2002 | 23.67 | 24.02 | 23.57 | 23.66 | 84,704 | +0.00(+0.00%) |
Aug 29, 2002 | 23.41 | 24.07 | 23.04 | 23.66 | 118,978 | +0.25(+1.07%) |
Aug 28, 2002 | 24.31 | 24.31 | 22.88 | 23.41 | 507,766 | -0.99(-4.05%) |
Aug 27, 2002 | 24.57 | 24.78 | 24.15 | 24.39 | 165,947 | +0.03(+0.11%) |
Aug 26, 2002 | 24.09 | 24.37 | 23.67 | 24.37 | 107,554 | +0.19(+0.79%) |
Aug 23, 2002 | 24.68 | 24.68 | 24.16 | 24.18 | 106,630 | -0.50(-2.04%) |
Aug 22, 2002 | 24.65 | 24.84 | 24.61 | 24.68 | 104,207 | +0.16(+0.64%) |
Aug 21, 2002 | 24.42 | 24.92 | 24.39 | 24.52 | 310,776 | +0.10(+0.43%) |
Aug 20, 2002 | 24.61 | 24.64 | 24.05 | 24.42 | 175,987 | +0.24(+1.00%) |
Aug 16, 2002 | 23.57 | 24.44 | 23.14 | 24.18 | 163,408 | +0.69(+2.95%) |
Aug 15, 2002 | 23.39 | 23.91 | 22.69 | 23.48 | 288,388 | +0.87(+3.83%) |
Aug 14, 2002 | 21.62 | 22.70 | 21.47 | 22.62 | 259,537 | +0.95(+4.40%) |
Aug 13, 2002 | 20.71 | 22.10 | 20.71 | 21.66 | 297,158 | +0.94(+4.52%) |
Aug 12, 2002 | 21.35 | 21.35 | 20.37 | 20.73 | 380,709 | -0.81(-3.78%) |
Aug 07, 2002 | 21.53 | 21.92 | 20.63 | 21.54 | 211,992 | +0.12(+0.57%) |
Aug 06, 2002 | 20.68 | 21.92 | 20.68 | 21.42 | 195,951 | +1.12(+5.51%) |
Aug 05, 2002 | 21.97 | 21.97 | 20.29 | 20.30 | 141,020 | -1.53(-7.02%) |
Aug 02, 2002 | 22.57 | 23.22 | 21.51 | 21.84 | 358,090 | -0.71(-3.15%) |
Aug 01, 2002 | 22.10 | 22.75 | 21.23 | 22.55 | 379,209 | -0.55(-2.40%) |
Jul 31, 2002 | 24.08 | 24.26 | 23.10 | 23.10 | 214,415 | -0.97(-4.03%) |
Jul 30, 2002 | 24.91 | 25.39 | 23.84 | 24.07 | 290,234 | -0.33(-1.35%) |
Jul 29, 2002 | 22.44 | 24.40 | 22.44 | 24.40 | 416,714 | +1.87(+8.31%) |
Jul 26, 2002 | 22.44 | 23.21 | 21.75 | 22.53 | 276,386 | +0.09(+0.39%) |
Jul 25, 2002 | 23.39 | 23.92 | 21.33 | 22.44 | 547,925 | -0.93(-3.97%) |
Jul 24, 2002 | 22.01 | 24.09 | 21.71 | 23.37 | 500,265 | +1.14(+5.15%) |
Jul 23, 2002 | 23.40 | 23.53 | 21.96 | 22.23 | 447,872 | -1.16(-4.96%) |
Jul 22, 2002 | 23.61 | 24.38 | 22.99 | 23.39 | 245,343 | -0.96(-3.95%) |
Jul 19, 2002 | 25.82 | 25.82 | 24.19 | 24.35 | 220,185 | -1.65(-6.33%) |
Jul 17, 2002 | 25.82 | 26.86 | 24.78 | 26.00 | 267,615 | -2.20(-7.81%) |
Jul 12, 2002 | 29.11 | 29.38 | 28.02 | 28.20 | 152,906 | -0.91(-3.13%) |
Jul 11, 2002 | 29.81 | 30.32 | 27.91 | 29.11 | 225,609 | -0.70(-2.35%) |
Jul 10, 2002 | 31.43 | 31.57 | 29.47 | 29.81 | 177,487 | -1.62(-5.16%) |
Jul 09, 2002 | 31.51 | 31.51 | 31.43 | 31.43 | 190,296 | -0.08(-0.25%) |
Jul 08, 2002 | 31.59 | 31.59 | 31.51 | 31.51 | 263,923 | +0.31(+1.00%) |
Jul 05, 2002 | 29.53 | 31.20 | 29.53 | 31.20 | 130,980 | +1.86(+6.35%) |
Jul 04, 2002 | 29.29 | 29.64 | 27.40 | 29.33 | 573,775 | +0.00(+0.00%) |
Jul 03, 2002 | 29.29 | 29.64 | 27.40 | 29.33 | 573,775 | -0.14(-0.47%) |
Jul 02, 2002 | 30.98 | 30.98 | 27.73 | 29.47 | 623,398 | -1.68(-5.40%) |