Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 23.87 | 24.49 | 23.65 | 24.22 | 28,867 | -0.35(-1.42%) |
Sep 27, 2002 | 25.28 | 25.28 | 24.47 | 24.57 | 6,602 | -0.70(-2.75%) |
Sep 26, 2002 | 25.07 | 25.31 | 24.84 | 25.26 | 9,579 | +0.27(+1.08%) |
Sep 25, 2002 | 24.60 | 25.08 | 24.51 | 24.99 | 522,599 | +0.78(+3.22%) |
Sep 24, 2002 | 24.60 | 24.67 | 24.10 | 24.21 | 71,975 | -1.17(-4.60%) |
Sep 23, 2002 | 25.84 | 25.84 | 25.05 | 25.38 | 25,372 | -0.56(-2.14%) |
Sep 20, 2002 | 25.65 | 25.98 | 25.45 | 25.93 | 49,191 | +0.46(+1.82%) |
Sep 19, 2002 | 25.88 | 25.96 | 25.34 | 25.47 | 36,117 | -0.63(-2.40%) |
Sep 18, 2002 | 25.94 | 26.09 | 25.50 | 26.09 | 14,498 | -0.04(-0.15%) |
Sep 17, 2002 | 27.04 | 27.04 | 26.13 | 26.13 | 65,891 | -0.72(-2.68%) |
Sep 16, 2002 | 26.73 | 26.92 | 26.62 | 26.85 | 7,249 | -0.08(-0.32%) |
Sep 13, 2002 | 27.04 | 27.05 | 26.59 | 26.94 | 140,973 | -0.43(-1.58%) |
Sep 12, 2002 | 27.77 | 27.77 | 27.27 | 27.37 | 4,789 | -0.44(-1.58%) |
Sep 11, 2002 | 27.89 | 28.04 | 27.79 | 27.81 | 9,320 | +0.19(+0.70%) |
Sep 10, 2002 | 27.60 | 27.74 | 27.41 | 27.62 | 9,708 | +0.12(+0.42%) |
Sep 09, 2002 | 27.08 | 27.50 | 26.88 | 27.50 | 42,460 | +0.41(+1.51%) |
Sep 06, 2002 | 27.02 | 27.31 | 26.69 | 27.09 | 3,257,410 | +0.73(+2.78%) |
Sep 05, 2002 | 26.77 | 26.96 | 26.35 | 26.36 | 48,415 | -0.88(-3.23%) |
Sep 04, 2002 | 27.00 | 27.46 | 26.88 | 27.24 | 38,576 | +0.12(+0.46%) |
Sep 03, 2002 | 27.42 | 27.67 | 27.04 | 27.11 | 39,353 | -1.04(-3.70%) |
Aug 30, 2002 | 27.73 | 28.36 | 27.73 | 28.16 | 86,733 | +0.35(+1.25%) |
Aug 29, 2002 | 27.19 | 27.99 | 27.19 | 27.81 | 45,826 | +0.14(+0.50%) |
Aug 28, 2002 | 28.27 | 28.27 | 27.55 | 27.67 | 31,456 | -0.66(-2.34%) |
Aug 27, 2002 | 28.89 | 28.89 | 28.33 | 28.33 | 49,709 | -0.22(-0.76%) |
Aug 26, 2002 | 28.16 | 28.59 | 27.97 | 28.55 | 28,220 | +0.54(+1.93%) |
Aug 23, 2002 | 28.56 | 28.56 | 28.00 | 28.01 | 28,997 | -0.74(-2.58%) |
Aug 22, 2002 | 28.31 | 28.78 | 28.31 | 28.75 | 15,275 | +0.40(+1.42%) |
Aug 21, 2002 | 28.43 | 28.47 | 27.83 | 28.35 | 877,946 | +0.53(+1.89%) |
Aug 20, 2002 | 28.26 | 28.26 | 27.82 | 27.82 | 59,159 | +0.12(+0.42%) |
Aug 16, 2002 | 28.21 | 28.21 | 27.33 | 27.71 | 7,637 | -0.50(-1.78%) |
Aug 15, 2002 | 28.50 | 28.53 | 27.89 | 28.21 | 12,945 | -0.26(-0.90%) |
Aug 14, 2002 | 27.86 | 28.47 | 26.97 | 28.47 | 4,248,627 | +0.43(+1.54%) |
Aug 13, 2002 | 28.16 | 28.61 | 27.89 | 28.03 | 31,586 | -0.27(-0.95%) |
Aug 12, 2002 | 28.21 | 28.44 | 27.90 | 28.30 | 27,702 | +0.71(+2.58%) |
Aug 07, 2002 | 27.42 | 27.61 | 26.78 | 27.59 | 12,686 | +0.61(+2.26%) |
Aug 06, 2002 | 26.65 | 27.22 | 26.61 | 26.98 | 39,224 | +1.06(+4.08%) |
Aug 05, 2002 | 26.69 | 27.04 | 25.92 | 25.92 | 40,389 | -0.89(-3.31%) |
Aug 02, 2002 | 27.90 | 27.90 | 26.50 | 26.81 | 10,744 | -1.28(-4.56%) |
Aug 01, 2002 | 28.27 | 28.35 | 27.69 | 28.10 | 396,901 | -0.02(-0.08%) |
Jul 31, 2002 | 27.96 | 28.23 | 27.55 | 28.12 | 36,893 | +0.14(+0.50%) |
Jul 30, 2002 | 28.94 | 28.94 | 27.95 | 27.98 | 44,531 | -1.15(-3.95%) |
Jul 29, 2002 | 27.93 | 29.13 | 27.93 | 29.13 | 143,433 | +1.51(+5.48%) |
Jul 26, 2002 | 27.42 | 27.62 | 27.04 | 27.62 | 70,033 | +0.36(+1.30%) |
Jul 25, 2002 | 27.00 | 27.79 | 26.80 | 27.26 | 76,765 | +0.22(+0.83%) |
Jul 24, 2002 | 24.95 | 27.11 | 24.80 | 27.04 | 220,586 | +1.74(+6.87%) |
Jul 23, 2002 | 25.79 | 26.14 | 25.22 | 25.30 | 20,194 | -0.49(-1.89%) |
Jul 22, 2002 | 26.88 | 26.88 | 25.43 | 25.79 | 25,890 | -0.90(-3.39%) |
Jul 19, 2002 | 27.60 | 27.68 | 26.65 | 26.69 | 20,712 | -2.05(-7.12%) |
Jul 17, 2002 | 28.89 | 29.16 | 28.46 | 28.74 | 72,881 | -0.65(-2.21%) |
Jul 12, 2002 | 29.55 | 29.89 | 29.18 | 29.39 | 14,628 | -0.06(-0.21%) |
Jul 11, 2002 | 29.62 | 29.88 | 29.12 | 29.45 | 32,751 | -0.47(-1.57%) |
Jul 10, 2002 | 30.63 | 30.71 | 29.92 | 29.92 | 29,126 | -1.28(-4.11%) |
Jul 09, 2002 | 31.32 | 31.48 | 31.20 | 31.20 | 284,795 | +0.01(+0.03%) |
Jul 08, 2002 | 31.52 | 31.52 | 31.17 | 31.19 | 44,272 | -0.25(-0.81%) |
Jul 05, 2002 | 30.91 | 31.49 | 30.91 | 31.45 | 26,537 | +0.82(+2.67%) |
Jul 04, 2002 | 30.68 | 30.77 | 30.03 | 30.63 | 17,993 | +0.00(+0.00%) |
Jul 03, 2002 | 30.68 | 30.77 | 30.03 | 30.63 | 17,993 | -0.05(-0.15%) |
Jul 02, 2002 | 31.52 | 31.52 | 30.68 | 30.68 | 61,619 | -0.86(-2.72%) |