Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.30 | 22.30 | 19.45 | 19.50 | 2,661,500 | -2.80(-12.56%) |
Sep 27, 2002 | 27.30 | 27.30 | 22.25 | 22.30 | 3,386,900 | -5.70(-20.36%) |
Sep 26, 2002 | 27.52 | 28.00 | 27.00 | 28.00 | 595,400 | +0.52(+1.89%) |
Sep 25, 2002 | 27.70 | 27.75 | 27.00 | 27.48 | 689,300 | +0.28(+1.03%) |
Sep 24, 2002 | 26.99 | 27.20 | 26.35 | 27.20 | 550,700 | +0.00(+0.00%) |
Sep 23, 2002 | 27.50 | 27.50 | 26.52 | 27.20 | 690,900 | -0.50(-1.81%) |
Sep 20, 2002 | 29.15 | 29.20 | 27.25 | 27.70 | 862,800 | -1.36(-4.68%) |
Sep 19, 2002 | 29.90 | 29.90 | 29.02 | 29.06 | 669,700 | -1.09(-3.62%) |
Sep 18, 2002 | 30.33 | 30.53 | 29.75 | 30.15 | 473,600 | -0.39(-1.28%) |
Sep 17, 2002 | 29.75 | 30.88 | 29.75 | 30.54 | 596,800 | +1.17(+3.98%) |
Sep 16, 2002 | 30.00 | 30.05 | 29.15 | 29.37 | 381,100 | -0.58(-1.94%) |
Sep 13, 2002 | 29.60 | 30.03 | 29.32 | 29.95 | 367,100 | +0.20(+0.67%) |
Sep 12, 2002 | 30.50 | 30.50 | 29.33 | 29.75 | 737,400 | -0.75(-2.46%) |
Sep 11, 2002 | 30.45 | 30.79 | 30.11 | 30.50 | 363,100 | +0.39(+1.30%) |
Sep 10, 2002 | 30.20 | 30.30 | 29.34 | 30.11 | 633,500 | -0.04(-0.13%) |
Sep 09, 2002 | 29.85 | 30.15 | 29.03 | 30.15 | 413,800 | +0.21(+0.70%) |
Sep 06, 2002 | 29.55 | 30.13 | 29.55 | 29.94 | 281,400 | +0.44(+1.49%) |
Sep 05, 2002 | 30.05 | 30.05 | 29.11 | 29.50 | 319,200 | -0.85(-2.80%) |
Sep 04, 2002 | 30.32 | 30.44 | 29.22 | 30.35 | 377,000 | +0.04(+0.13%) |
Sep 03, 2002 | 31.10 | 31.24 | 30.26 | 30.31 | 438,100 | -1.40(-4.42%) |
Aug 30, 2002 | 31.35 | 32.18 | 30.85 | 31.71 | 334,900 | +0.45(+1.44%) |
Aug 29, 2002 | 30.01 | 31.26 | 29.56 | 31.26 | 290,000 | +0.66(+2.16%) |
Aug 28, 2002 | 31.75 | 31.80 | 29.80 | 30.60 | 620,000 | -1.89(-5.82%) |
Aug 27, 2002 | 34.50 | 34.59 | 32.32 | 32.49 | 421,000 | -1.56(-4.58%) |
Aug 26, 2002 | 33.70 | 34.45 | 33.40 | 34.05 | 586,600 | +1.01(+3.06%) |
Aug 23, 2002 | 33.15 | 34.30 | 33.00 | 33.04 | 503,600 | -0.11(-0.33%) |
Aug 22, 2002 | 31.30 | 33.38 | 31.30 | 33.15 | 752,100 | +1.65(+5.24%) |
Aug 21, 2002 | 31.26 | 31.70 | 31.10 | 31.50 | 246,300 | +0.49(+1.58%) |
Aug 20, 2002 | 31.15 | 31.49 | 30.85 | 31.01 | 331,800 | -0.29(-0.93%) |
Aug 16, 2002 | 30.95 | 31.50 | 30.55 | 31.30 | 316,100 | +0.35(+1.13%) |
Aug 15, 2002 | 30.50 | 31.31 | 30.49 | 30.95 | 397,000 | +0.75(+2.48%) |
Aug 14, 2002 | 29.90 | 30.35 | 29.35 | 30.20 | 315,800 | +0.50(+1.68%) |
Aug 13, 2002 | 29.31 | 30.25 | 29.16 | 29.70 | 224,600 | +0.40(+1.37%) |
Aug 12, 2002 | 29.45 | 29.89 | 28.40 | 29.30 | 100,000 | +2.07(+7.60%) |
Aug 07, 2002 | 27.50 | 28.00 | 26.41 | 27.23 | 412,800 | -0.07(-0.26%) |
Aug 06, 2002 | 26.44 | 27.90 | 26.44 | 27.30 | 505,700 | +1.11(+4.24%) |
Aug 05, 2002 | 26.50 | 26.85 | 26.00 | 26.19 | 335,100 | -0.31(-1.17%) |
Aug 02, 2002 | 29.01 | 29.03 | 26.50 | 26.50 | 533,600 | -2.68(-9.18%) |
Aug 01, 2002 | 29.86 | 30.70 | 29.06 | 29.18 | 491,200 | -0.68(-2.28%) |
Jul 31, 2002 | 30.95 | 31.60 | 29.75 | 29.86 | 858,800 | -1.20(-3.86%) |
Jul 30, 2002 | 30.20 | 31.24 | 30.01 | 31.06 | 809,300 | +1.23(+4.12%) |
Jul 29, 2002 | 28.10 | 30.38 | 28.05 | 29.83 | 790,700 | +2.58(+9.47%) |
Jul 26, 2002 | 27.00 | 27.36 | 26.66 | 27.25 | 473,800 | +0.70(+2.64%) |
Jul 25, 2002 | 26.35 | 27.34 | 25.70 | 26.55 | 863,900 | +0.35(+1.34%) |
Jul 24, 2002 | 22.80 | 26.50 | 22.73 | 26.20 | 1,029,300 | +1.95(+8.04%) |
Jul 23, 2002 | 25.00 | 25.04 | 23.40 | 24.25 | 815,200 | -0.30(-1.22%) |
Jul 22, 2002 | 24.45 | 25.20 | 24.40 | 24.55 | 1,158,600 | -0.11(-0.45%) |
Jul 19, 2002 | 25.50 | 26.18 | 24.50 | 24.66 | 1,483,100 | -3.35(-11.96%) |
Jul 17, 2002 | 30.25 | 30.40 | 27.80 | 28.01 | 1,786,200 | -0.80(-2.78%) |
Jul 12, 2002 | 28.85 | 29.40 | 28.50 | 28.81 | 514,000 | +0.31(+1.09%) |
Jul 11, 2002 | 29.00 | 29.23 | 27.86 | 28.50 | 635,900 | -0.44(-1.52%) |
Jul 10, 2002 | 29.45 | 29.70 | 28.80 | 28.94 | 602,300 | -0.26(-0.89%) |
Jul 09, 2002 | 30.03 | 30.60 | 29.75 | 29.20 | 948,100 | -0.83(-2.76%) |
Jul 08, 2002 | 28.92 | 30.03 | 28.92 | 30.03 | 684,000 | +1.11(+3.84%) |
Jul 05, 2002 | 27.85 | 29.00 | 27.78 | 28.92 | 219,200 | +1.42(+5.16%) |
Jul 04, 2002 | 27.25 | 28.42 | 26.20 | 27.50 | 1,003,500 | +0.00(+0.00%) |
Jul 03, 2002 | 27.25 | 28.42 | 26.20 | 27.50 | 1,003,500 | +0.25(+0.92%) |
Jul 02, 2002 | 28.60 | 29.15 | 26.99 | 27.25 | 933,700 | -1.50(-5.22%) |