Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 24.21 | 24.91 | 23.69 | 24.38 | 1,503,465 | -0.13(-0.53%) |
Sep 27, 2002 | 25.32 | 25.93 | 24.47 | 24.51 | 1,816,197 | -1.07(-4.17%) |
Sep 26, 2002 | 26.14 | 26.57 | 24.75 | 25.57 | 2,753,781 | -0.96(-3.63%) |
Sep 25, 2002 | 25.64 | 27.20 | 25.61 | 26.54 | 3,242,663 | +2.04(+8.34%) |
Sep 24, 2002 | 24.22 | 25.49 | 23.33 | 24.49 | 2,637,894 | -0.05(-0.21%) |
Sep 23, 2002 | 26.12 | 26.13 | 24.22 | 24.55 | 1,367,342 | -1.60(-6.11%) |
Sep 20, 2002 | 26.97 | 27.23 | 26.10 | 26.14 | 1,249,093 | -0.36(-1.36%) |
Sep 19, 2002 | 26.37 | 27.56 | 26.03 | 26.50 | 1,425,396 | -0.07(-0.25%) |
Sep 18, 2002 | 26.55 | 27.06 | 25.59 | 26.57 | 1,840,697 | -0.11(-0.42%) |
Sep 17, 2002 | 28.80 | 28.81 | 26.57 | 26.68 | 1,569,006 | -1.20(-4.32%) |
Sep 16, 2002 | 28.60 | 28.87 | 27.88 | 27.88 | 712,622 | -0.99(-3.45%) |
Sep 13, 2002 | 28.24 | 29.04 | 27.56 | 28.88 | 1,179,724 | +0.60(+2.11%) |
Sep 12, 2002 | 29.13 | 29.52 | 28.28 | 28.28 | 1,457,938 | -1.71(-5.72%) |
Sep 11, 2002 | 30.37 | 30.88 | 29.85 | 30.00 | 782,058 | -0.26(-0.87%) |
Sep 10, 2002 | 29.95 | 30.54 | 29.27 | 30.26 | 1,416,665 | +0.48(+1.60%) |
Sep 09, 2002 | 28.38 | 30.18 | 28.13 | 29.78 | 107,920,720 | +1.24(+4.36%) |
Sep 06, 2002 | 27.95 | 28.74 | 27.69 | 28.54 | 1,317,537 | +1.50(+5.54%) |
Sep 05, 2002 | 26.80 | 27.65 | 26.27 | 27.04 | 1,382,772 | -0.25(-0.91%) |
Sep 04, 2002 | 25.95 | 27.41 | 25.10 | 27.29 | 1,712,697 | +1.43(+5.54%) |
Sep 03, 2002 | 27.49 | 27.49 | 25.60 | 25.85 | 1,670,143 | -1.93(-6.95%) |
Aug 30, 2002 | 27.48 | 28.26 | 27.23 | 27.79 | 1,005,722 | +0.12(+0.45%) |
Aug 29, 2002 | 27.00 | 28.08 | 26.49 | 27.66 | 1,590,852 | +0.55(+2.03%) |
Aug 28, 2002 | 27.33 | 27.94 | 26.51 | 27.11 | 1,453,319 | -0.37(-1.33%) |
Aug 27, 2002 | 29.34 | 29.52 | 27.32 | 27.48 | 1,760,128 | -1.94(-6.61%) |
Aug 26, 2002 | 29.61 | 29.61 | 28.56 | 29.42 | 1,088,845 | -0.16(-0.55%) |
Aug 23, 2002 | 30.92 | 30.97 | 29.15 | 29.59 | 1,412,047 | -1.67(-5.34%) |
Aug 22, 2002 | 31.99 | 32.30 | 31.09 | 31.25 | 1,112,206 | -0.75(-2.35%) |
Aug 21, 2002 | 31.90 | 33.15 | 31.17 | 32.01 | 1,480,761 | +0.23(+0.72%) |
Aug 20, 2002 | 32.47 | 32.47 | 31.14 | 31.78 | 1,438,430 | +0.98(+3.19%) |
Aug 16, 2002 | 28.36 | 31.42 | 27.92 | 30.80 | 2,366,189 | +2.49(+8.79%) |
Aug 15, 2002 | 27.76 | 29.36 | 27.73 | 28.31 | 2,613,415 | +1.15(+4.22%) |
Aug 14, 2002 | 25.68 | 27.43 | 24.01 | 27.16 | 2,305,537 | +1.37(+5.30%) |
Aug 13, 2002 | 26.84 | 27.69 | 25.76 | 25.80 | 1,222,458 | -1.28(-4.71%) |
Aug 12, 2002 | 26.91 | 27.16 | 26.35 | 27.07 | 597,305 | +0.84(+3.22%) |
Aug 07, 2002 | 26.12 | 26.93 | 25.20 | 26.23 | 1,782,280 | +0.54(+2.12%) |
Aug 06, 2002 | 24.81 | 26.28 | 24.76 | 25.68 | 1,844,313 | +1.47(+6.05%) |
Aug 05, 2002 | 24.68 | 24.87 | 23.96 | 24.22 | 1,375,592 | -0.80(-3.19%) |
Aug 02, 2002 | 26.05 | 26.05 | 24.66 | 25.02 | 1,147,116 | -1.07(-4.11%) |
Aug 01, 2002 | 27.76 | 27.80 | 25.74 | 26.09 | 1,660,949 | -1.62(-5.86%) |
Jul 31, 2002 | 28.10 | 28.30 | 26.75 | 27.71 | 1,954,611 | -0.63(-2.22%) |
Jul 30, 2002 | 27.47 | 28.53 | 26.87 | 28.34 | 2,161,419 | +1.02(+3.74%) |
Jul 29, 2002 | 25.70 | 27.92 | 25.70 | 27.32 | 2,067,259 | +1.95(+7.69%) |
Jul 26, 2002 | 25.21 | 26.51 | 24.98 | 25.37 | 4,083,998 | +0.56(+2.27%) |
Jul 25, 2002 | 25.46 | 26.04 | 21.76 | 24.81 | 10,707,740 | +2.06(+9.06%) |
Jul 24, 2002 | 22.67 | 23.12 | 20.82 | 22.75 | 3,979,281 | -0.07(-0.29%) |
Jul 23, 2002 | 23.33 | 24.19 | 22.78 | 22.81 | 1,317,124 | -0.98(-4.13%) |
Jul 22, 2002 | 24.76 | 25.53 | 23.44 | 23.79 | 2,086,328 | -1.15(-4.59%) |
Jul 19, 2002 | 24.71 | 26.18 | 24.23 | 24.94 | 1,334,800 | -1.06(-4.08%) |
Jul 17, 2002 | 26.78 | 28.01 | 25.27 | 26.00 | 1,648,754 | +1.94(+8.05%) |
Jul 12, 2002 | 25.28 | 25.72 | 23.40 | 24.06 | 2,741,100 | -0.94(-3.77%) |
Jul 11, 2002 | 24.35 | 25.36 | 23.47 | 25.00 | 3,364,120 | +0.45(+1.84%) |
Jul 10, 2002 | 24.91 | 25.32 | 24.15 | 24.55 | 1,952,320 | -0.19(-0.77%) |
Jul 09, 2002 | 26.08 | 26.09 | 24.74 | 24.74 | 2,098,679 | -1.44(-5.50%) |
Jul 08, 2002 | 27.56 | 27.65 | 25.88 | 26.18 | 2,225,635 | -1.37(-4.99%) |
Jul 05, 2002 | 26.44 | 27.65 | 26.40 | 27.56 | 1,035,055 | +1.31(+4.99%) |
Jul 04, 2002 | 25.52 | 26.52 | 25.22 | 26.25 | 1,589,783 | +0.00(+0.00%) |
Jul 03, 2002 | 25.52 | 26.52 | 25.22 | 26.25 | 1,589,019 | +0.54(+2.09%) |
Jul 02, 2002 | 26.87 | 26.88 | 25.38 | 25.71 | 2,183,775 | -1.24(-4.59%) |