Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.67 | 22.80 | 22.18 | 22.51 | 24,280 | -0.94(-4.02%) |
Sep 27, 2002 | 23.31 | 23.99 | 23.31 | 23.45 | 6,343 | -0.32(-1.35%) |
Sep 26, 2002 | 24.46 | 24.46 | 23.44 | 23.77 | 8,859 | -0.13(-0.54%) |
Sep 25, 2002 | 23.23 | 24.08 | 23.23 | 23.90 | 7,437 | +0.94(+4.10%) |
Sep 24, 2002 | 22.86 | 23.31 | 22.86 | 22.96 | 23,296 | -0.27(-1.18%) |
Sep 23, 2002 | 23.86 | 23.86 | 23.19 | 23.23 | 337,524 | -0.73(-3.05%) |
Sep 20, 2002 | 24.23 | 24.49 | 23.96 | 23.96 | 36,967 | -0.29(-1.21%) |
Sep 19, 2002 | 24.55 | 24.55 | 24.24 | 24.26 | 8,202 | -0.93(-3.70%) |
Sep 18, 2002 | 24.91 | 25.40 | 24.74 | 25.19 | 22,093 | -0.31(-1.22%) |
Sep 17, 2002 | 26.70 | 26.73 | 25.50 | 25.50 | 437,491 | -0.50(-1.93%) |
Sep 16, 2002 | 26.47 | 26.47 | 25.93 | 26.00 | 102,919 | -0.41(-1.56%) |
Sep 13, 2002 | 26.41 | 26.41 | 26.41 | 26.41 | 109 | -0.03(-0.10%) |
Sep 12, 2002 | 26.66 | 26.86 | 26.44 | 26.44 | 10,281 | -1.30(-4.68%) |
Sep 11, 2002 | 28.25 | 28.25 | 27.58 | 27.74 | 1,531 | +0.41(+1.51%) |
Sep 10, 2002 | 26.97 | 27.62 | 26.97 | 27.33 | 6,452 | +0.56(+2.08%) |
Sep 09, 2002 | 26.39 | 26.77 | 26.12 | 26.77 | 4,265 | -0.02(-0.07%) |
Sep 06, 2002 | 26.56 | 26.83 | 26.56 | 26.79 | 8,531 | +1.09(+4.23%) |
Sep 05, 2002 | 25.74 | 25.91 | 25.65 | 25.70 | 87,498 | -1.00(-3.73%) |
Sep 04, 2002 | 26.15 | 26.70 | 25.88 | 26.70 | 110,903 | +0.55(+2.10%) |
Sep 03, 2002 | 26.79 | 26.79 | 26.15 | 26.15 | 124,575 | -1.38(-5.01%) |
Aug 30, 2002 | 27.43 | 27.84 | 27.36 | 27.53 | 5,796 | -0.24(-0.86%) |
Aug 29, 2002 | 27.00 | 27.92 | 27.00 | 27.77 | 24,171 | +0.18(+0.66%) |
Aug 28, 2002 | 27.89 | 27.93 | 27.43 | 27.58 | 9,077 | -0.71(-2.52%) |
Aug 27, 2002 | 29.12 | 29.12 | 28.30 | 28.30 | 10,281 | -1.05(-3.58%) |
Aug 26, 2002 | 29.26 | 29.35 | 28.64 | 29.35 | 404,679 | +0.19(+0.66%) |
Aug 23, 2002 | 29.71 | 29.76 | 29.08 | 29.16 | 6,999 | -1.38(-4.52%) |
Aug 22, 2002 | 30.25 | 30.67 | 30.17 | 30.54 | 15,640 | +0.50(+1.67%) |
Aug 21, 2002 | 29.58 | 30.33 | 29.57 | 30.03 | 9,077 | +0.46(+1.55%) |
Aug 20, 2002 | 29.62 | 29.64 | 29.26 | 29.58 | 19,577 | +0.59(+2.05%) |
Aug 16, 2002 | 27.89 | 29.21 | 27.89 | 28.98 | 5,468 | +1.00(+3.56%) |
Aug 15, 2002 | 28.02 | 28.02 | 27.87 | 27.99 | 874 | +0.15(+0.53%) |
Aug 14, 2002 | 26.44 | 27.84 | 25.99 | 27.84 | 9,296 | +0.65(+2.39%) |
Aug 13, 2002 | 26.54 | 27.30 | 26.54 | 27.19 | 984 | +0.31(+1.16%) |
Aug 12, 2002 | 26.42 | 26.88 | 26.42 | 26.88 | 4,265 | +0.92(+3.56%) |
Aug 07, 2002 | 26.88 | 26.88 | 25.50 | 25.96 | 132,450 | +0.20(+0.78%) |
Aug 06, 2002 | 25.23 | 26.09 | 25.23 | 25.76 | 5,031 | +1.29(+5.27%) |
Aug 05, 2002 | 25.28 | 25.42 | 24.47 | 24.47 | 27,780 | -1.18(-4.60%) |
Aug 02, 2002 | 26.05 | 26.06 | 25.30 | 25.65 | 15,530 | -0.66(-2.50%) |
Aug 01, 2002 | 27.57 | 27.57 | 26.30 | 26.30 | 2,406 | -1.08(-3.94%) |
Jul 31, 2002 | 27.98 | 28.01 | 27.34 | 27.38 | 7,984 | -1.19(-4.16%) |
Jul 30, 2002 | 27.61 | 28.57 | 27.47 | 28.57 | 3,499 | +0.78(+2.80%) |
Jul 29, 2002 | 27.11 | 27.88 | 26.83 | 27.79 | 17,062 | +2.29(+8.96%) |
Jul 26, 2002 | 26.14 | 26.29 | 25.51 | 25.51 | 2,953 | -0.44(-1.69%) |
Jul 25, 2002 | 26.70 | 26.94 | 25.46 | 25.95 | 21,874 | -1.79(-6.46%) |
Jul 24, 2002 | 25.60 | 27.74 | 25.60 | 27.74 | 9,077 | +1.13(+4.26%) |
Jul 23, 2002 | 27.62 | 27.65 | 26.61 | 26.61 | 6,671 | -1.14(-4.12%) |
Jul 22, 2002 | 28.02 | 28.85 | 27.39 | 27.75 | 20,015 | -0.37(-1.33%) |
Jul 19, 2002 | 28.62 | 29.12 | 28.12 | 28.12 | 3,062 | -1.99(-6.62%) |
Jul 17, 2002 | 31.31 | 31.54 | 30.08 | 30.12 | 7,546 | +0.44(+1.48%) |
Jul 12, 2002 | 29.99 | 30.17 | 29.44 | 29.68 | 18,483 | +0.01(+0.03%) |
Jul 11, 2002 | 28.11 | 29.67 | 27.93 | 29.67 | 5,578 | +1.01(+3.54%) |
Jul 10, 2002 | 29.81 | 29.81 | 28.65 | 28.65 | 2,734 | -0.81(-2.76%) |
Jul 09, 2002 | 29.99 | 30.00 | 29.47 | 29.47 | 1,203 | -0.64(-2.13%) |
Jul 08, 2002 | 30.92 | 30.92 | 30.02 | 30.11 | 3,281 | -0.96(-3.09%) |
Jul 05, 2002 | 31.07 | 31.09 | 31.07 | 31.07 | 546 | +1.65(+5.59%) |
Jul 04, 2002 | 27.89 | 29.42 | 27.89 | 29.42 | 12,796 | +0.00(+0.00%) |
Jul 03, 2002 | 27.89 | 29.42 | 27.89 | 29.42 | 12,796 | +1.21(+4.28%) |
Jul 02, 2002 | 28.80 | 28.80 | 28.20 | 28.22 | 20,562 | -1.04(-3.56%) |