Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 27.09 | 27.24 | 27.08 | 27.24 | 14,553 | +0.16(+0.59%) |
Sep 27, 2002 | 27.37 | 27.37 | 27.06 | 27.08 | 3,852 | -0.20(-0.72%) |
Sep 26, 2002 | 26.58 | 27.28 | 26.29 | 27.28 | 5,029 | +0.78(+2.96%) |
Sep 25, 2002 | 26.17 | 26.63 | 26.01 | 26.49 | 5,350 | +0.11(+0.43%) |
Sep 24, 2002 | 25.48 | 26.38 | 25.48 | 26.38 | 13,162 | +0.89(+3.48%) |
Sep 23, 2002 | 25.70 | 26.24 | 25.48 | 25.49 | 6,099 | -0.08(-0.33%) |
Sep 20, 2002 | 26.12 | 26.49 | 25.58 | 25.58 | 25,255 | -0.02(-0.07%) |
Sep 19, 2002 | 25.99 | 25.99 | 25.59 | 25.59 | 2,568 | -0.41(-1.58%) |
Sep 18, 2002 | 25.84 | 26.00 | 25.52 | 26.00 | 6,634 | +0.15(+0.59%) |
Sep 17, 2002 | 25.98 | 26.03 | 25.55 | 25.85 | 11,878 | -0.14(-0.56%) |
Sep 16, 2002 | 25.34 | 26.00 | 25.34 | 26.00 | 4,173 | +0.35(+1.35%) |
Sep 13, 2002 | 25.37 | 25.65 | 25.34 | 25.65 | 6,634 | +0.31(+1.22%) |
Sep 12, 2002 | 25.84 | 25.85 | 25.33 | 25.34 | 6,420 | +0.01(+0.04%) |
Sep 11, 2002 | 25.49 | 25.84 | 25.33 | 25.33 | 749 | -0.17(-0.66%) |
Sep 10, 2002 | 24.95 | 25.50 | 24.86 | 25.50 | 27,395 | +0.49(+1.94%) |
Sep 09, 2002 | 25.32 | 25.42 | 25.01 | 25.02 | 11,236 | -0.21(-0.85%) |
Sep 06, 2002 | 25.23 | 25.59 | 25.22 | 25.23 | 3,959 | +0.01(+0.04%) |
Sep 05, 2002 | 24.76 | 25.68 | 24.75 | 25.22 | 13,483 | -0.79(-3.05%) |
Sep 04, 2002 | 25.70 | 26.02 | 25.24 | 26.02 | 1,391 | +0.79(+3.15%) |
Sep 03, 2002 | 25.66 | 25.81 | 25.22 | 25.22 | 1,337,679 | -0.74(-2.84%) |
Aug 30, 2002 | 26.11 | 26.11 | 25.66 | 25.96 | 1,093 | +0.30(+1.17%) |
Aug 29, 2002 | 25.28 | 25.86 | 25.28 | 25.66 | 12,627 | +0.38(+1.52%) |
Aug 28, 2002 | 26.14 | 26.14 | 25.28 | 25.28 | 4,815 | -0.05(-0.18%) |
Aug 27, 2002 | 26.09 | 26.09 | 25.28 | 25.32 | 21,616 | -0.78(-2.97%) |
Aug 26, 2002 | 25.07 | 26.10 | 25.07 | 26.10 | 5,029 | +1.04(+4.14%) |
Aug 23, 2002 | 25.61 | 26.16 | 25.06 | 25.06 | 8,454 | -0.55(-2.15%) |
Aug 22, 2002 | 25.42 | 26.02 | 25.38 | 25.61 | 4,066 | -0.08(-0.33%) |
Aug 21, 2002 | 24.95 | 25.70 | 24.91 | 25.70 | 8,668 | +0.47(+1.85%) |
Aug 20, 2002 | 26.06 | 26.12 | 25.23 | 25.23 | 11,236 | -0.89(-3.40%) |
Aug 16, 2002 | 26.29 | 26.33 | 24.19 | 26.12 | 10,701 | -0.04(-0.15%) |
Aug 15, 2002 | 25.35 | 26.26 | 24.94 | 26.16 | 6,955 | +0.80(+3.17%) |
Aug 14, 2002 | 24.95 | 25.46 | 24.53 | 25.35 | 29,857 | +0.12(+0.48%) |
Aug 13, 2002 | 25.02 | 25.58 | 25.02 | 25.23 | 11,557 | +0.22(+0.90%) |
Aug 12, 2002 | 24.86 | 25.93 | 24.86 | 25.01 | 38,311 | -0.83(-3.22%) |
Aug 07, 2002 | 25.41 | 25.84 | 25.41 | 25.84 | 5,350 | +0.43(+1.69%) |
Aug 06, 2002 | 24.85 | 25.41 | 24.85 | 25.41 | 4,173 | +0.73(+2.95%) |
Aug 05, 2002 | 25.04 | 25.06 | 24.68 | 24.68 | 2,247 | -0.38(-1.53%) |
Aug 02, 2002 | 25.04 | 25.45 | 25.04 | 25.06 | 5,306 | -0.70(-2.72%) |
Aug 01, 2002 | 25.97 | 25.98 | 25.24 | 25.76 | 4,815 | +0.54(+2.15%) |
Jul 31, 2002 | 26.15 | 26.15 | 25.22 | 25.22 | 9,203 | -0.40(-1.57%) |
Jul 30, 2002 | 26.07 | 26.07 | 25.50 | 25.62 | 14,125 | -0.43(-1.65%) |
Jul 29, 2002 | 23.83 | 26.07 | 23.83 | 26.05 | 29,857 | +1.90(+7.85%) |
Jul 26, 2002 | 24.08 | 24.29 | 23.83 | 24.16 | 15,089 | -0.23(-0.96%) |
Jul 25, 2002 | 24.01 | 24.77 | 23.83 | 24.39 | 2,011,870 | +0.09(+0.38%) |
Jul 24, 2002 | 23.89 | 24.72 | 23.10 | 24.30 | 17,443 | +0.30(+1.25%) |
Jul 23, 2002 | 25.02 | 25.56 | 23.89 | 24.00 | 29,107 | -1.16(-4.61%) |
Jul 22, 2002 | 26.04 | 26.04 | 25.00 | 25.16 | 34,672 | -1.07(-4.06%) |
Jul 19, 2002 | 26.12 | 26.61 | 26.09 | 26.22 | 12,627 | -0.38(-1.44%) |
Jul 17, 2002 | 26.66 | 26.67 | 26.17 | 26.60 | 20,653 | -0.51(-1.90%) |
Jul 12, 2002 | 27.47 | 27.79 | 26.80 | 27.12 | 75,445 | -0.65(-2.36%) |
Jul 11, 2002 | 27.94 | 28.01 | 27.04 | 27.77 | 7,812 | -0.14(-0.50%) |
Jul 10, 2002 | 27.78 | 28.03 | 27.71 | 27.91 | 14,875 | -0.12(-0.43%) |
Jul 09, 2002 | 27.72 | 28.03 | 27.72 | 28.03 | 3,852 | +0.32(+1.15%) |
Jul 08, 2002 | 28.03 | 28.03 | 27.72 | 27.72 | 4,387 | -0.32(-1.13%) |
Jul 05, 2002 | 28.02 | 28.03 | 28.02 | 28.03 | 6,848 | +0.31(+1.11%) |
Jul 04, 2002 | 27.66 | 27.85 | 27.38 | 27.73 | 9,203 | +0.00(+0.00%) |
Jul 03, 2002 | 27.66 | 27.85 | 27.38 | 27.73 | 9,203 | -0.21(-0.74%) |
Jul 02, 2002 | 27.91 | 28.73 | 27.91 | 27.93 | 12,413 | -0.40(-1.42%) |