Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 23.05 | 23.05 | 21.89 | 22.30 | 1,404,800 | -0.74(-3.21%) |
Sep 27, 2002 | 23.80 | 23.90 | 23.01 | 23.04 | 1,172,100 | -0.96(-4.00%) |
Sep 26, 2002 | 23.24 | 24.07 | 23.15 | 24.00 | 2,093,500 | +1.21(+5.31%) |
Sep 25, 2002 | 22.28 | 23.15 | 21.99 | 22.79 | 1,947,600 | +0.87(+3.97%) |
Sep 24, 2002 | 21.50 | 22.23 | 21.50 | 21.92 | 2,564,800 | -0.33(-1.48%) |
Sep 23, 2002 | 22.71 | 22.85 | 22.15 | 22.25 | 2,314,600 | -0.45(-1.98%) |
Sep 20, 2002 | 22.61 | 23.38 | 22.61 | 22.70 | 1,789,000 | +0.10(+0.44%) |
Sep 19, 2002 | 23.75 | 23.98 | 22.52 | 22.60 | 2,808,600 | -1.56(-6.46%) |
Sep 18, 2002 | 24.00 | 24.40 | 23.91 | 24.16 | 897,700 | -0.13(-0.54%) |
Sep 17, 2002 | 25.09 | 25.38 | 24.05 | 24.29 | 1,451,800 | -0.17(-0.70%) |
Sep 16, 2002 | 24.30 | 24.64 | 23.96 | 24.46 | 1,346,600 | +0.08(+0.33%) |
Sep 13, 2002 | 24.45 | 24.83 | 24.14 | 24.38 | 1,966,500 | -0.32(-1.30%) |
Sep 12, 2002 | 24.60 | 25.18 | 24.50 | 24.70 | 4,389,300 | -1.80(-6.79%) |
Sep 11, 2002 | 27.00 | 27.02 | 26.50 | 26.50 | 1,929,700 | -0.60(-2.21%) |
Sep 10, 2002 | 26.71 | 27.20 | 26.52 | 27.10 | 1,008,800 | +0.39(+1.46%) |
Sep 09, 2002 | 26.63 | 27.00 | 25.85 | 26.71 | 1,434,500 | +0.08(+0.30%) |
Sep 06, 2002 | 26.20 | 26.63 | 25.79 | 26.63 | 420,000 | +0.70(+2.70%) |
Sep 05, 2002 | 25.66 | 26.15 | 25.54 | 25.93 | 1,201,300 | -0.45(-1.71%) |
Sep 04, 2002 | 25.62 | 26.47 | 25.60 | 26.38 | 1,189,400 | +0.85(+3.33%) |
Sep 03, 2002 | 25.60 | 25.75 | 25.30 | 25.53 | 1,554,100 | -0.25(-0.97%) |
Aug 30, 2002 | 25.90 | 26.93 | 25.75 | 25.78 | 977,500 | -0.03(-0.12%) |
Aug 29, 2002 | 25.50 | 26.51 | 25.15 | 25.81 | 1,993,400 | -0.41(-1.56%) |
Aug 28, 2002 | 27.01 | 27.30 | 26.20 | 26.22 | 1,423,500 | -1.04(-3.82%) |
Aug 27, 2002 | 28.25 | 28.25 | 27.21 | 27.26 | 1,774,900 | -0.24(-0.87%) |
Aug 26, 2002 | 27.65 | 27.80 | 26.95 | 27.50 | 1,265,000 | -0.45(-1.61%) |
Aug 23, 2002 | 27.86 | 28.10 | 27.45 | 27.95 | 1,025,100 | +0.10(+0.36%) |
Aug 22, 2002 | 26.75 | 28.09 | 26.41 | 27.85 | 1,644,600 | +1.11(+4.15%) |
Aug 21, 2002 | 26.50 | 27.50 | 26.03 | 26.74 | 1,985,300 | +0.34(+1.29%) |
Aug 20, 2002 | 26.20 | 26.75 | 25.80 | 26.40 | 1,392,200 | +0.24(+0.92%) |
Aug 16, 2002 | 26.00 | 26.35 | 25.63 | 26.16 | 1,318,800 | -0.26(-0.98%) |
Aug 15, 2002 | 25.06 | 26.42 | 25.06 | 26.42 | 2,546,100 | +1.32(+5.26%) |
Aug 14, 2002 | 24.60 | 25.24 | 23.93 | 25.10 | 1,793,400 | +0.34(+1.37%) |
Aug 13, 2002 | 25.30 | 25.60 | 24.74 | 24.76 | 1,394,000 | -0.55(-2.17%) |
Aug 12, 2002 | 24.30 | 25.37 | 24.00 | 25.31 | 2,448,900 | +0.90(+3.69%) |
Aug 07, 2002 | 26.00 | 26.10 | 23.96 | 24.41 | 2,036,100 | +0.36(+1.50%) |
Aug 06, 2002 | 23.20 | 24.20 | 23.12 | 24.05 | 1,966,200 | +1.55(+6.89%) |
Aug 05, 2002 | 23.00 | 23.20 | 22.27 | 22.50 | 1,979,600 | -0.69(-2.98%) |
Aug 02, 2002 | 24.00 | 24.10 | 22.59 | 23.19 | 3,036,300 | -1.21(-4.96%) |
Aug 01, 2002 | 25.75 | 26.00 | 24.32 | 24.40 | 1,756,600 | -1.30(-5.06%) |
Jul 31, 2002 | 26.00 | 26.42 | 25.00 | 25.70 | 2,793,400 | -0.46(-1.76%) |
Jul 30, 2002 | 25.85 | 26.50 | 25.40 | 26.16 | 3,697,500 | +0.01(+0.04%) |
Jul 29, 2002 | 24.25 | 26.35 | 23.80 | 26.15 | 3,342,700 | +2.95(+12.72%) |
Jul 26, 2002 | 23.75 | 23.80 | 22.80 | 23.20 | 5,569,400 | +1.00(+4.50%) |
Jul 25, 2002 | 22.60 | 24.95 | 22.05 | 22.20 | 10,044,300 | -3.65(-14.12%) |
Jul 24, 2002 | 24.66 | 25.85 | 23.10 | 25.85 | 3,257,700 | +1.15(+4.66%) |
Jul 23, 2002 | 26.35 | 26.50 | 24.40 | 24.70 | 3,674,500 | -1.78(-6.72%) |
Jul 22, 2002 | 26.29 | 26.92 | 24.80 | 26.48 | 2,789,700 | +0.20(+0.76%) |
Jul 19, 2002 | 26.50 | 26.75 | 26.09 | 26.28 | 3,356,200 | -2.76(-9.50%) |
Jul 17, 2002 | 30.40 | 30.65 | 28.60 | 29.04 | 2,034,000 | -1.56(-5.10%) |
Jul 12, 2002 | 30.55 | 31.50 | 30.18 | 30.60 | 2,204,500 | +0.10(+0.33%) |
Jul 11, 2002 | 29.26 | 30.52 | 28.60 | 30.50 | 3,472,600 | +1.25(+4.27%) |
Jul 10, 2002 | 31.85 | 31.85 | 29.21 | 29.25 | 3,830,300 | -1.66(-5.37%) |
Jul 09, 2002 | 32.38 | 32.38 | 30.91 | 30.91 | 2,666,200 | -1.47(-4.54%) |
Jul 08, 2002 | 31.90 | 32.38 | 31.90 | 32.38 | 1,404,000 | +0.38(+1.19%) |
Jul 05, 2002 | 31.00 | 32.45 | 31.00 | 32.00 | 1,150,600 | +1.31(+4.27%) |
Jul 04, 2002 | 30.50 | 30.69 | 29.64 | 30.69 | 2,768,600 | +0.00(+0.00%) |
Jul 03, 2002 | 30.50 | 30.69 | 29.64 | 30.69 | 2,768,600 | +0.19(+0.62%) |
Jul 02, 2002 | 31.45 | 31.45 | 30.11 | 30.50 | 3,463,100 | -0.95(-3.02%) |