Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.76 | 22.91 | 22.15 | 22.64 | 578,194 | -0.23(-1.02%) |
Sep 27, 2002 | 23.16 | 23.30 | 22.61 | 22.87 | 421,486 | -0.34(-1.47%) |
Sep 26, 2002 | 22.42 | 23.50 | 22.42 | 23.21 | 857,441 | +0.82(+3.65%) |
Sep 25, 2002 | 21.95 | 22.45 | 21.74 | 22.39 | 566,063 | +0.54(+2.47%) |
Sep 24, 2002 | 22.26 | 22.37 | 21.46 | 21.86 | 890,497 | -0.63(-2.82%) |
Sep 23, 2002 | 22.96 | 22.98 | 22.35 | 22.49 | 463,891 | -0.50(-2.17%) |
Sep 20, 2002 | 22.91 | 23.09 | 22.88 | 22.99 | 657,772 | +0.16(+0.69%) |
Sep 19, 2002 | 22.97 | 23.17 | 22.80 | 22.83 | 655,324 | -0.30(-1.28%) |
Sep 18, 2002 | 23.59 | 23.59 | 23.06 | 23.13 | 774,079 | -0.45(-1.92%) |
Sep 17, 2002 | 24.15 | 24.19 | 23.54 | 23.58 | 711,418 | -0.46(-1.91%) |
Sep 16, 2002 | 24.13 | 24.35 | 23.91 | 24.04 | 526,774 | -0.18(-0.72%) |
Sep 13, 2002 | 24.48 | 24.48 | 23.72 | 24.21 | 558,717 | +0.18(+0.75%) |
Sep 12, 2002 | 24.10 | 24.14 | 23.86 | 24.03 | 5,431,355 | -0.16(-0.65%) |
Sep 11, 2002 | 24.18 | 24.36 | 24.10 | 24.19 | 563,280 | +0.01(+0.06%) |
Sep 10, 2002 | 24.24 | 24.36 | 24.06 | 24.18 | 873,580 | -0.02(-0.09%) |
Sep 09, 2002 | 24.24 | 24.44 | 24.03 | 24.20 | 9,660,690 | +0.05(+0.22%) |
Sep 06, 2002 | 23.59 | 24.34 | 23.52 | 24.15 | 14,290,698 | +0.70(+2.97%) |
Sep 05, 2002 | 23.02 | 23.72 | 22.93 | 23.45 | 1,077,478 | +0.28(+1.20%) |
Sep 04, 2002 | 22.91 | 23.19 | 22.82 | 23.17 | 1,234,631 | +0.29(+1.28%) |
Sep 03, 2002 | 22.38 | 23.23 | 22.38 | 22.88 | 1,668,027 | +0.50(+2.25%) |
Aug 30, 2002 | 22.10 | 22.93 | 22.01 | 22.38 | 1,639,200 | +1.55(+7.42%) |
Aug 29, 2002 | 20.98 | 21.00 | 20.63 | 20.83 | 402,231 | -0.27(-1.28%) |
Aug 28, 2002 | 21.29 | 21.29 | 20.87 | 21.10 | 461,887 | -0.24(-1.14%) |
Aug 27, 2002 | 20.93 | 21.59 | 20.92 | 21.34 | 593,665 | +0.59(+2.84%) |
Aug 26, 2002 | 20.98 | 20.99 | 20.57 | 20.75 | 409,688 | -0.12(-0.58%) |
Aug 23, 2002 | 21.35 | 21.37 | 20.87 | 20.88 | 256,653 | -0.48(-2.23%) |
Aug 22, 2002 | 21.38 | 21.60 | 21.12 | 21.35 | 386,650 | -0.03(-0.13%) |
Aug 21, 2002 | 21.38 | 21.67 | 21.19 | 21.38 | 432,282 | +0.17(+0.78%) |
Aug 20, 2002 | 21.23 | 21.45 | 21.09 | 21.21 | 407,685 | +0.21(+0.98%) |
Aug 16, 2002 | 21.32 | 21.32 | 20.62 | 21.01 | 448,420 | -0.34(-1.60%) |
Aug 15, 2002 | 20.92 | 21.35 | 20.87 | 21.35 | 546,919 | +0.44(+2.08%) |
Aug 14, 2002 | 20.93 | 20.96 | 20.43 | 20.91 | 670,794 | -0.05(-0.24%) |
Aug 13, 2002 | 20.93 | 21.35 | 20.89 | 20.96 | 365,058 | -0.09(-0.41%) |
Aug 12, 2002 | 21.07 | 21.23 | 20.53 | 21.05 | 384,758 | +0.56(+2.74%) |
Aug 07, 2002 | 20.15 | 20.62 | 19.83 | 20.49 | 1,053,215 | +0.70(+3.52%) |
Aug 06, 2002 | 19.27 | 19.95 | 19.27 | 19.79 | 1,029,731 | +1.43(+7.81%) |
Aug 05, 2002 | 19.09 | 19.12 | 18.34 | 18.36 | 546,697 | -0.83(-4.31%) |
Aug 02, 2002 | 19.59 | 19.68 | 18.87 | 19.18 | 771,297 | -0.47(-2.40%) |
Aug 01, 2002 | 19.32 | 19.65 | 19.17 | 19.65 | 613,587 | +0.33(+1.70%) |
Jul 31, 2002 | 18.91 | 19.33 | 18.41 | 19.33 | 760,278 | +0.42(+2.21%) |
Jul 30, 2002 | 18.87 | 19.41 | 18.45 | 18.91 | 867,124 | -0.12(-0.64%) |
Jul 29, 2002 | 18.19 | 19.03 | 18.19 | 19.03 | 819,711 | +1.22(+6.83%) |
Jul 26, 2002 | 17.48 | 17.89 | 17.36 | 17.81 | 925,445 | +0.57(+3.31%) |
Jul 25, 2002 | 16.73 | 17.32 | 16.67 | 17.24 | 1,167,518 | +0.52(+3.09%) |
Jul 24, 2002 | 14.94 | 16.73 | 14.74 | 16.73 | 779,087 | +1.73(+11.53%) |
Jul 23, 2002 | 15.23 | 15.41 | 14.86 | 15.00 | 817,374 | -0.31(-2.05%) |
Jul 22, 2002 | 16.06 | 16.43 | 14.94 | 15.31 | 887,715 | -0.68(-4.27%) |
Jul 19, 2002 | 16.95 | 16.95 | 15.83 | 15.99 | 876,807 | -1.39(-8.01%) |
Jul 17, 2002 | 17.97 | 18.06 | 17.18 | 17.39 | 618,373 | -1.09(-5.91%) |
Jul 12, 2002 | 18.94 | 19.07 | 18.41 | 18.48 | 474,019 | -0.46(-2.42%) |
Jul 11, 2002 | 19.12 | 19.28 | 18.88 | 18.94 | 586,319 | -0.11(-0.59%) |
Jul 10, 2002 | 19.74 | 19.74 | 19.02 | 19.05 | 374,518 | -0.58(-2.95%) |
Jul 09, 2002 | 19.50 | 19.93 | 19.45 | 19.63 | 548,589 | +0.22(+1.13%) |
Jul 08, 2002 | 19.56 | 19.56 | 19.41 | 19.41 | 366,282 | -0.16(-0.80%) |
Jul 05, 2002 | 19.09 | 19.65 | 19.09 | 19.56 | 295,051 | +0.48(+2.49%) |
Jul 04, 2002 | 18.92 | 19.19 | 18.45 | 19.09 | 498,616 | +0.00(+0.00%) |
Jul 03, 2002 | 18.92 | 19.19 | 18.45 | 19.09 | 498,616 | +0.17(+0.88%) |
Jul 02, 2002 | 19.07 | 19.23 | 18.75 | 18.92 | 848,092 | -0.05(-0.28%) |