Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 20.20 | 20.54 | 20.10 | 20.20 | 2,862 | -0.59(-2.82%) |
Sep 27, 2002 | 20.93 | 21.19 | 20.75 | 20.79 | 39,253 | -0.16(-0.75%) |
Sep 26, 2002 | 21.66 | 21.77 | 20.89 | 20.94 | 10,222 | -0.43(-2.01%) |
Sep 25, 2002 | 20.93 | 21.37 | 20.69 | 21.37 | 99,361 | +0.99(+4.85%) |
Sep 24, 2002 | 19.86 | 20.89 | 19.86 | 20.39 | 62,152 | +0.32(+1.61%) |
Sep 23, 2002 | 20.54 | 20.83 | 20.06 | 20.06 | 37,413 | -1.06(-5.00%) |
Sep 20, 2002 | 21.42 | 21.42 | 20.81 | 21.12 | 4,702 | -0.04(-0.19%) |
Sep 19, 2002 | 21.25 | 21.28 | 20.97 | 21.16 | 81,063 | -0.95(-4.29%) |
Sep 18, 2002 | 21.57 | 22.11 | 21.34 | 22.11 | 277,026 | +0.01(+0.04%) |
Sep 17, 2002 | 22.80 | 22.80 | 22.06 | 22.10 | 13,902 | -0.58(-2.55%) |
Sep 16, 2002 | 23.18 | 23.18 | 22.68 | 22.68 | 211,092 | -0.46(-1.99%) |
Sep 13, 2002 | 22.79 | 23.14 | 22.71 | 23.14 | 461,336 | +0.11(+0.47%) |
Sep 12, 2002 | 23.38 | 23.38 | 22.94 | 23.03 | 212,114 | -0.79(-3.33%) |
Sep 11, 2002 | 24.06 | 24.34 | 23.79 | 23.82 | 797,345 | +0.45(+1.93%) |
Sep 10, 2002 | 23.48 | 23.48 | 23.37 | 23.37 | 6,746 | +0.39(+1.70%) |
Sep 09, 2002 | 22.55 | 22.98 | 22.55 | 22.98 | 2,862 | -0.20(-0.84%) |
Sep 06, 2002 | 22.50 | 23.17 | 22.50 | 23.17 | 2,760 | +1.25(+5.71%) |
Sep 05, 2002 | 21.92 | 22.07 | 21.92 | 21.92 | 1,226 | -0.75(-3.32%) |
Sep 04, 2002 | 21.91 | 22.68 | 21.90 | 22.68 | 20,649 | +0.90(+4.13%) |
Sep 03, 2002 | 22.40 | 22.40 | 21.78 | 21.78 | 10,324 | -0.93(-4.09%) |
Aug 30, 2002 | 23.11 | 23.33 | 22.71 | 22.71 | 28,622 | -0.85(-3.61%) |
Aug 29, 2002 | 22.74 | 23.67 | 22.63 | 23.56 | 25,249 | +0.56(+2.42%) |
Aug 28, 2002 | 23.60 | 23.78 | 23.00 | 23.00 | 26,475 | -0.96(-4.00%) |
Aug 27, 2002 | 25.14 | 25.14 | 23.68 | 23.96 | 15,946 | -0.99(-3.96%) |
Aug 26, 2002 | 24.90 | 25.04 | 24.37 | 24.95 | 20,035 | -0.03(-0.12%) |
Aug 23, 2002 | 25.68 | 25.68 | 24.95 | 24.97 | 27,089 | -0.87(-3.37%) |
Aug 22, 2002 | 25.07 | 25.85 | 25.04 | 25.85 | 136,979 | +0.91(+3.65%) |
Aug 21, 2002 | 24.69 | 25.18 | 24.31 | 24.94 | 9,200 | +0.58(+2.37%) |
Aug 20, 2002 | 24.44 | 24.63 | 24.26 | 24.36 | 318,938 | +0.67(+2.81%) |
Aug 16, 2002 | 22.94 | 23.82 | 22.94 | 23.69 | 8,484 | +0.36(+1.55%) |
Aug 15, 2002 | 23.14 | 23.33 | 22.64 | 23.33 | 7,462 | +0.60(+2.63%) |
Aug 14, 2002 | 21.26 | 22.73 | 21.26 | 22.73 | 210,274 | +0.77(+3.52%) |
Aug 13, 2002 | 22.30 | 22.62 | 21.96 | 21.96 | 2,044 | -0.60(-2.65%) |
Aug 12, 2002 | 22.40 | 22.56 | 22.30 | 22.56 | 7,053 | +0.90(+4.15%) |
Aug 07, 2002 | 22.30 | 22.30 | 21.03 | 21.66 | 15,844 | -0.11(-0.49%) |
Aug 06, 2002 | 21.20 | 21.77 | 21.20 | 21.77 | 20,853 | +1.09(+5.25%) |
Aug 05, 2002 | 21.42 | 21.42 | 20.50 | 20.68 | 5,622 | -0.73(-3.43%) |
Aug 02, 2002 | 21.77 | 21.77 | 21.17 | 21.41 | 6,848 | -0.79(-3.57%) |
Aug 01, 2002 | 22.79 | 22.79 | 21.96 | 22.21 | 32,404 | -0.78(-3.40%) |
Jul 31, 2002 | 23.33 | 23.33 | 22.81 | 22.99 | 224,892 | -0.78(-3.29%) |
Jul 30, 2002 | 23.03 | 24.06 | 23.03 | 23.77 | 2,657 | +0.39(+1.67%) |
Jul 29, 2002 | 22.89 | 23.42 | 22.74 | 23.38 | 17,173 | +1.23(+5.57%) |
Jul 26, 2002 | 22.02 | 22.15 | 21.68 | 22.15 | 1,022 | +0.87(+4.09%) |
Jul 25, 2002 | 22.50 | 22.70 | 21.28 | 21.28 | 4,702 | -1.64(-7.17%) |
Jul 24, 2002 | 20.74 | 22.92 | 20.74 | 22.92 | 24,431 | +1.25(+5.78%) |
Jul 23, 2002 | 22.70 | 22.78 | 21.67 | 21.67 | 21,262 | -0.83(-3.70%) |
Jul 22, 2002 | 22.79 | 23.37 | 22.36 | 22.50 | 312,498 | -0.49(-2.13%) |
Jul 19, 2002 | 23.23 | 23.81 | 22.99 | 22.99 | 5,724 | -1.86(-7.48%) |
Jul 17, 2002 | 25.92 | 25.97 | 24.85 | 24.85 | 7,973 | +0.62(+2.54%) |
Jul 12, 2002 | 24.75 | 25.28 | 24.23 | 24.23 | 11,551 | -0.29(-1.20%) |
Jul 11, 2002 | 23.34 | 24.52 | 23.34 | 24.52 | 154,664 | +0.26(+1.09%) |
Jul 10, 2002 | 25.09 | 25.33 | 24.19 | 24.26 | 7,257 | -0.83(-3.31%) |
Jul 09, 2002 | 25.68 | 25.68 | 24.96 | 25.09 | 552,008 | -0.52(-2.02%) |
Jul 08, 2002 | 27.15 | 27.15 | 25.53 | 25.61 | 84,743 | -1.49(-5.49%) |
Jul 05, 2002 | 26.41 | 27.10 | 26.31 | 27.10 | 186,865 | +1.42(+5.52%) |
Jul 04, 2002 | 25.04 | 25.68 | 24.51 | 25.68 | 628,676 | +0.00(+0.00%) |
Jul 03, 2002 | 25.04 | 25.68 | 24.51 | 25.68 | 628,676 | +1.08(+4.37%) |
Jul 02, 2002 | 24.80 | 25.08 | 24.55 | 24.60 | 709,126 | -0.83(-3.27%) |