Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.93 | 20.01 | 19.32 | 19.83 | 1,037,268 | -0.18(-0.89%) |
Sep 27, 2002 | 20.72 | 20.73 | 19.94 | 20.00 | 776,871 | -0.78(-3.74%) |
Sep 26, 2002 | 20.10 | 20.78 | 20.05 | 20.78 | 815,561 | +0.71(+3.54%) |
Sep 25, 2002 | 19.63 | 20.20 | 19.59 | 20.07 | 1,047,496 | +0.42(+2.12%) |
Sep 24, 2002 | 19.98 | 20.24 | 19.54 | 19.65 | 829,238 | -0.42(-2.11%) |
Sep 23, 2002 | 20.10 | 20.32 | 19.84 | 20.08 | 750,597 | -0.09(-0.44%) |
Sep 20, 2002 | 20.48 | 20.63 | 20.09 | 20.17 | 1,367,977 | -0.12(-0.57%) |
Sep 19, 2002 | 20.55 | 20.68 | 20.24 | 20.28 | 763,707 | -0.27(-1.32%) |
Sep 18, 2002 | 20.26 | 20.74 | 20.01 | 20.55 | 1,040,721 | +0.14(+0.71%) |
Sep 17, 2002 | 20.48 | 20.80 | 20.27 | 20.41 | 1,002,754 | +0.01(+0.05%) |
Sep 16, 2002 | 20.48 | 20.50 | 20.17 | 20.40 | 850,293 | -0.08(-0.38%) |
Sep 13, 2002 | 20.37 | 20.66 | 20.28 | 20.48 | 1,459,595 | +0.04(+0.22%) |
Sep 12, 2002 | 20.88 | 20.89 | 20.37 | 20.43 | 1,176,734 | -0.41(-1.95%) |
Sep 11, 2002 | 21.21 | 21.29 | 20.74 | 20.84 | 1,040,507 | -0.29(-1.39%) |
Sep 10, 2002 | 21.61 | 21.62 | 21.03 | 21.13 | 1,043,823 | -0.36(-1.68%) |
Sep 09, 2002 | 21.39 | 21.62 | 21.28 | 21.49 | 817,222 | +0.06(+0.29%) |
Sep 06, 2002 | 21.62 | 21.88 | 21.36 | 21.43 | 977,522 | -0.17(-0.80%) |
Sep 05, 2002 | 21.76 | 21.76 | 21.23 | 21.61 | 694,631 | -0.29(-1.32%) |
Sep 04, 2002 | 21.38 | 21.93 | 21.01 | 21.89 | 690,395 | +0.56(+2.63%) |
Sep 03, 2002 | 21.94 | 22.02 | 21.29 | 21.33 | 706,688 | -0.74(-3.37%) |
Aug 30, 2002 | 21.82 | 22.32 | 21.71 | 22.08 | 552,285 | +0.22(+0.99%) |
Aug 29, 2002 | 21.95 | 22.13 | 21.58 | 21.86 | 995,446 | -0.12(-0.56%) |
Aug 28, 2002 | 22.15 | 22.31 | 21.63 | 21.98 | 711,268 | -0.28(-1.25%) |
Aug 27, 2002 | 22.67 | 22.78 | 22.13 | 22.26 | 539,688 | -0.42(-1.84%) |
Aug 26, 2002 | 22.64 | 22.74 | 22.24 | 22.68 | 352,714 | +0.12(+0.54%) |
Aug 23, 2002 | 22.83 | 22.85 | 22.37 | 22.56 | 777,207 | -0.30(-1.31%) |
Aug 22, 2002 | 22.29 | 22.91 | 22.24 | 22.86 | 588,277 | +0.59(+2.67%) |
Aug 21, 2002 | 22.30 | 22.54 | 21.97 | 22.26 | 523,671 | -0.03(-0.15%) |
Aug 20, 2002 | 22.52 | 22.52 | 22.06 | 22.29 | 36,675,092 | +0.13(+0.58%) |
Aug 16, 2002 | 22.06 | 22.42 | 22.06 | 22.17 | 512,681 | -0.09(-0.40%) |
Aug 15, 2002 | 22.03 | 22.41 | 21.94 | 22.26 | 608,266 | +0.25(+1.14%) |
Aug 14, 2002 | 21.36 | 22.11 | 21.20 | 22.01 | 716,625 | +0.64(+2.99%) |
Aug 13, 2002 | 22.01 | 22.18 | 21.37 | 21.37 | 620,325 | -0.62(-2.83%) |
Aug 12, 2002 | 22.00 | 22.15 | 21.64 | 21.99 | 393,224 | +0.71(+3.34%) |
Aug 07, 2002 | 21.04 | 21.52 | 20.79 | 21.28 | 673,216 | +0.37(+1.75%) |
Aug 06, 2002 | 20.79 | 21.51 | 20.79 | 20.91 | 779,066 | +0.32(+1.54%) |
Aug 05, 2002 | 21.26 | 21.53 | 20.59 | 20.59 | 817,005 | -0.78(-3.64%) |
Aug 02, 2002 | 22.17 | 22.22 | 21.16 | 21.37 | 758,515 | -0.72(-3.25%) |
Aug 01, 2002 | 22.20 | 22.44 | 21.83 | 22.09 | 1,093,101 | -0.19(-0.85%) |
Jul 31, 2002 | 22.09 | 22.36 | 21.82 | 22.28 | 923,895 | +0.24(+1.11%) |
Jul 30, 2002 | 22.26 | 22.62 | 21.55 | 22.03 | 899,682 | -0.19(-0.86%) |
Jul 29, 2002 | 21.22 | 22.30 | 21.02 | 22.22 | 1,058,659 | +1.14(+5.42%) |
Jul 26, 2002 | 19.89 | 21.11 | 19.72 | 21.08 | 1,096,113 | +1.34(+6.81%) |
Jul 25, 2002 | 20.38 | 20.53 | 19.23 | 19.74 | 2,122,944 | -0.56(-2.77%) |
Jul 24, 2002 | 19.64 | 20.37 | 19.02 | 20.30 | 1,917,578 | +0.49(+2.47%) |
Jul 23, 2002 | 20.40 | 20.77 | 19.64 | 19.81 | 1,071,481 | -0.67(-3.28%) |
Jul 22, 2002 | 20.58 | 21.22 | 19.99 | 20.48 | 1,287,407 | -0.21(-1.02%) |
Jul 19, 2002 | 20.67 | 21.25 | 20.52 | 20.69 | 1,291,726 | -0.97(-4.46%) |
Jul 17, 2002 | 22.20 | 22.36 | 21.36 | 21.66 | 1,036,008 | -0.73(-3.28%) |
Jul 12, 2002 | 22.47 | 22.78 | 22.34 | 22.39 | 1,036,008 | -0.11(-0.47%) |
Jul 11, 2002 | 22.94 | 23.03 | 22.30 | 22.50 | 1,922,653 | -0.49(-2.15%) |
Jul 10, 2002 | 23.83 | 23.84 | 22.92 | 22.99 | 828,158 | -0.64(-2.73%) |
Jul 09, 2002 | 24.39 | 24.48 | 24.03 | 23.64 | 770,033 | -0.76(-3.10%) |
Jul 08, 2002 | 24.44 | 24.56 | 24.31 | 24.39 | 1,233,780 | -0.04(-0.18%) |
Jul 05, 2002 | 24.45 | 24.90 | 24.38 | 24.44 | 667,277 | -0.06(-0.25%) |
Jul 04, 2002 | 25.01 | 25.03 | 24.33 | 24.50 | 951,788 | +0.00(+0.00%) |
Jul 03, 2002 | 25.01 | 25.03 | 24.33 | 24.50 | 951,788 | -0.48(-1.91%) |
Jul 02, 2002 | 25.60 | 25.64 | 24.92 | 24.98 | 1,758,353 | -0.81(-3.15%) |