Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 23.93 | 24.05 | 23.57 | 23.86 | 1,344,368 | -0.12(-0.49%) |
Sep 27, 2002 | 23.35 | 24.12 | 23.21 | 23.98 | 1,541,136 | +0.60(+2.55%) |
Sep 26, 2002 | 22.82 | 23.41 | 22.70 | 23.38 | 1,164,104 | +0.57(+2.49%) |
Sep 25, 2002 | 22.03 | 22.82 | 22.03 | 22.81 | 1,165,176 | +0.90(+4.09%) |
Sep 24, 2002 | 22.02 | 22.32 | 21.89 | 21.92 | 825,440 | -0.14(-0.63%) |
Sep 23, 2002 | 22.22 | 22.44 | 21.82 | 22.06 | 701,549 | -0.28(-1.25%) |
Sep 20, 2002 | 22.44 | 22.63 | 22.21 | 22.34 | 701,120 | -0.06(-0.25%) |
Sep 19, 2002 | 22.67 | 22.77 | 22.25 | 22.39 | 85,737 | -0.37(-1.64%) |
Sep 18, 2002 | 22.51 | 22.83 | 22.45 | 22.77 | 762,208 | +0.14(+0.62%) |
Sep 17, 2002 | 23.14 | 23.25 | 22.58 | 22.63 | 739,488 | -0.42(-1.82%) |
Sep 16, 2002 | 22.63 | 23.09 | 22.55 | 23.05 | 756,635 | +0.38(+1.69%) |
Sep 13, 2002 | 22.28 | 22.79 | 22.27 | 22.66 | 1,052,859 | +0.20(+0.87%) |
Sep 12, 2002 | 22.52 | 22.82 | 22.34 | 22.47 | 1,037,641 | -0.07(-0.29%) |
Sep 11, 2002 | 22.32 | 22.56 | 22.32 | 22.53 | 1,240,625 | +0.33(+1.47%) |
Sep 10, 2002 | 22.35 | 22.59 | 22.17 | 22.21 | 947,402 | -0.14(-0.63%) |
Sep 09, 2002 | 22.11 | 22.37 | 21.88 | 22.35 | 697,476 | +0.24(+1.08%) |
Sep 06, 2002 | 21.88 | 22.14 | 21.81 | 22.11 | 817,080 | +0.41(+1.89%) |
Sep 05, 2002 | 21.04 | 21.79 | 20.81 | 21.70 | 1,301,928 | +0.66(+3.15%) |
Sep 04, 2002 | 20.64 | 21.06 | 20.44 | 21.04 | 942,472 | -0.02(-0.09%) |
Sep 03, 2002 | 21.21 | 21.23 | 20.84 | 21.05 | 896,817 | -0.28(-1.29%) |
Aug 30, 2002 | 21.62 | 21.62 | 21.33 | 21.33 | 441,335 | -0.29(-1.36%) |
Aug 29, 2002 | 21.13 | 21.66 | 21.06 | 21.62 | 672,184 | +0.46(+2.18%) |
Aug 28, 2002 | 21.55 | 21.65 | 21.13 | 21.16 | 678,400 | -0.48(-2.22%) |
Aug 27, 2002 | 21.97 | 22.02 | 21.32 | 21.64 | 1,425,819 | -0.33(-1.49%) |
Aug 26, 2002 | 21.81 | 22.09 | 21.69 | 21.97 | 107,172 | +0.25(+1.14%) |
Aug 23, 2002 | 21.93 | 21.95 | 21.72 | 21.72 | 799,290 | -0.21(-0.94%) |
Aug 22, 2002 | 21.72 | 21.97 | 21.70 | 21.93 | 1,175,250 | +0.26(+1.18%) |
Aug 21, 2002 | 21.58 | 21.84 | 21.58 | 21.67 | 1,200,757 | +0.13(+0.58%) |
Aug 20, 2002 | 21.58 | 21.66 | 21.49 | 21.54 | 907,534 | +0.37(+1.76%) |
Aug 16, 2002 | 20.95 | 21.37 | 20.81 | 21.17 | 584,302 | +0.22(+1.07%) |
Aug 15, 2002 | 21.34 | 21.75 | 20.91 | 20.95 | 793,074 | -0.39(-1.84%) |
Aug 14, 2002 | 20.53 | 21.35 | 20.32 | 21.34 | 1,033,140 | +0.86(+4.19%) |
Aug 13, 2002 | 21.03 | 21.03 | 20.48 | 20.48 | 1,105,802 | -0.50(-2.40%) |
Aug 12, 2002 | 21.44 | 21.61 | 20.95 | 20.98 | 1,642,949 | -0.69(-3.16%) |
Aug 07, 2002 | 21.18 | 21.79 | 21.11 | 21.67 | 1,029,710 | +0.61(+2.88%) |
Aug 06, 2002 | 21.27 | 21.60 | 20.97 | 21.06 | 1,038,927 | +0.08(+0.40%) |
Aug 05, 2002 | 21.35 | 21.46 | 20.90 | 20.98 | 1,002,274 | -0.36(-1.70%) |
Aug 02, 2002 | 22.09 | 22.11 | 21.27 | 21.34 | 1,202,043 | -0.77(-3.46%) |
Aug 01, 2002 | 22.04 | 22.21 | 21.48 | 22.11 | 1,283,280 | +0.05(+0.23%) |
Jul 31, 2002 | 21.07 | 22.06 | 20.99 | 22.06 | 1,385,951 | +0.97(+4.60%) |
Jul 30, 2002 | 21.04 | 21.77 | 20.71 | 21.09 | 1,478,547 | -0.06(-0.29%) |
Jul 29, 2002 | 20.34 | 21.17 | 20.34 | 21.15 | 1,231,194 | +0.72(+3.54%) |
Jul 26, 2002 | 20.57 | 20.94 | 20.36 | 20.43 | 1,202,900 | -0.14(-0.68%) |
Jul 25, 2002 | 20.34 | 20.90 | 20.32 | 20.57 | 1,728,687 | +0.04(+0.18%) |
Jul 24, 2002 | 19.20 | 20.57 | 19.06 | 20.53 | 2,084,499 | +0.98(+5.01%) |
Jul 23, 2002 | 19.73 | 19.75 | 19.31 | 19.55 | 1,177,393 | -0.02(-0.12%) |
Jul 22, 2002 | 20.53 | 20.84 | 18.96 | 19.57 | 2,990,962 | -0.85(-4.18%) |
Jul 19, 2002 | 20.99 | 21.00 | 20.14 | 20.43 | 1,591,292 | -1.02(-4.76%) |
Jul 17, 2002 | 21.34 | 21.58 | 21.18 | 21.45 | 1,775,414 | +0.32(+1.52%) |
Jul 12, 2002 | 21.18 | 21.79 | 20.84 | 21.12 | 1,337,294 | +0.25(+1.18%) |
Jul 11, 2002 | 19.94 | 20.93 | 19.71 | 20.88 | 1,638,448 | +0.61(+2.99%) |
Jul 10, 2002 | 21.30 | 21.30 | 20.18 | 20.27 | 1,944,746 | -1.14(-5.34%) |
Jul 09, 2002 | 22.03 | 22.25 | 21.41 | 21.41 | 930,683 | -0.61(-2.77%) |
Jul 08, 2002 | 22.63 | 22.63 | 22.03 | 22.03 | 962,620 | -0.61(-2.68%) |
Jul 05, 2002 | 22.02 | 22.66 | 21.93 | 22.63 | 416,042 | +0.70(+3.21%) |
Jul 04, 2002 | 21.51 | 21.94 | 20.99 | 21.93 | 1,088,012 | +0.00(+0.00%) |
Jul 03, 2002 | 21.51 | 21.94 | 20.99 | 21.93 | 21,434 | +0.39(+1.82%) |
Jul 02, 2002 | 22.14 | 22.19 | 21.05 | 21.54 | 1,507,912 | -0.63(-2.84%) |