Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 22.21 | 22.72 | 22.18 | 22.59 | 4,684,169 | -0.05(-0.21%) |
Aug 29, 2002 | 22.50 | 22.64 | 22.26 | 22.64 | 7,276,288 | +0.13(+0.56%) |
Aug 28, 2002 | 23.29 | 23.35 | 22.42 | 22.51 | 6,665,184 | -1.16(-4.91%) |
Aug 27, 2002 | 23.94 | 24.07 | 23.59 | 23.68 | 6,361,496 | +0.20(+0.84%) |
Aug 26, 2002 | 23.14 | 23.48 | 22.98 | 23.48 | 2,194,590 | +0.34(+1.46%) |
Aug 23, 2002 | 23.58 | 23.63 | 23.07 | 23.14 | 2,792,230 | -0.67(-2.82%) |
Aug 22, 2002 | 23.41 | 23.81 | 23.37 | 23.81 | 4,266,960 | +0.32(+1.38%) |
Aug 21, 2002 | 23.44 | 23.55 | 23.06 | 23.49 | 4,930,475 | +0.32(+1.37%) |
Aug 20, 2002 | 23.61 | 23.61 | 23.07 | 23.17 | 5,830,353 | +0.16(+0.71%) |
Aug 16, 2002 | 23.14 | 23.22 | 22.93 | 23.01 | 3,150,607 | -0.26(-1.10%) |
Aug 15, 2002 | 23.17 | 23.44 | 23.12 | 23.26 | 7,088,814 | +0.48(+2.10%) |
Aug 14, 2002 | 22.84 | 22.84 | 22.23 | 22.79 | 5,029,495 | +0.27(+1.18%) |
Aug 13, 2002 | 22.30 | 22.92 | 22.30 | 22.52 | 3,689,622 | +0.00(+0.02%) |
Aug 12, 2002 | 22.50 | 22.64 | 22.32 | 22.51 | 2,714,340 | +0.21(+0.95%) |
Aug 07, 2002 | 22.33 | 22.35 | 21.81 | 22.30 | 5,897,678 | +0.32(+1.45%) |
Aug 06, 2002 | 21.51 | 22.17 | 21.51 | 21.98 | 5,237,478 | +1.07(+5.10%) |
Aug 05, 2002 | 21.41 | 21.77 | 20.90 | 20.92 | 2,929,780 | -0.53(-2.48%) |
Aug 02, 2002 | 21.96 | 21.97 | 21.24 | 21.45 | 5,796,379 | +0.23(+1.09%) |
Aug 01, 2002 | 21.89 | 21.92 | 21.22 | 21.22 | 6,789,269 | -1.18(-5.28%) |
Jul 31, 2002 | 21.93 | 22.54 | 21.91 | 22.40 | 7,914,945 | +0.50(+2.27%) |
Jul 30, 2002 | 21.87 | 22.04 | 21.63 | 21.90 | 6,207,373 | +0.03(+0.15%) |
Jul 29, 2002 | 21.35 | 21.87 | 21.21 | 21.87 | 6,327,730 | +1.33(+6.49%) |
Jul 26, 2002 | 20.30 | 20.64 | 20.13 | 20.54 | 5,932,480 | +0.28(+1.38%) |
Jul 25, 2002 | 20.03 | 20.49 | 19.81 | 20.26 | 7,323,520 | -0.38(-1.85%) |
Jul 24, 2002 | 18.61 | 20.64 | 18.44 | 20.64 | 10,368,478 | +1.66(+8.72%) |
Jul 23, 2002 | 19.79 | 19.50 | 18.87 | 18.98 | 9,515,832 | -0.18(-0.93%) |
Jul 22, 2002 | 20.37 | 20.66 | 18.83 | 19.16 | 9,955,413 | -1.40(-6.83%) |
Jul 19, 2002 | 21.36 | 21.69 | 20.56 | 20.56 | 8,813,580 | -1.49(-6.74%) |
Jul 17, 2002 | 22.06 | 22.29 | 21.87 | 22.05 | 6,204,680 | -0.49(-2.18%) |
Jul 12, 2002 | 22.83 | 22.84 | 22.28 | 22.54 | 7,130,038 | -0.40(-1.75%) |
Jul 11, 2002 | 23.34 | 23.50 | 22.68 | 22.94 | 9,148,755 | -0.71(-3.00%) |
Jul 10, 2002 | 24.58 | 24.60 | 23.60 | 23.65 | 7,501,258 | -0.46(-1.90%) |
Jul 09, 2002 | 24.33 | 24.33 | 24.11 | 24.11 | 3,221,246 | -0.44(-1.79%) |
Jul 08, 2002 | 24.39 | 24.72 | 24.30 | 24.55 | 4,299,484 | +0.14(+0.55%) |
Jul 05, 2002 | 23.87 | 24.55 | 23.85 | 24.42 | 2,935,166 | +0.71(+3.01%) |
Jul 04, 2002 | 23.99 | 24.15 | 23.54 | 23.70 | 3,768,548 | +0.00(+0.00%) |
Jul 03, 2002 | 23.99 | 24.15 | 23.54 | 23.70 | 3,768,548 | -0.20(-0.83%) |
Jul 02, 2002 | 24.76 | 24.84 | 23.56 | 23.90 | 4,373,852 | -0.64(-2.62%) |
Jul 01, 2002 | 24.49 | 24.74 | 24.32 | 24.54 | 5,206,819 | +0.17(+0.69%) |
Jun 28, 2002 | 23.99 | 24.50 | 23.99 | 24.37 | 4,537,918 | +0.51(+2.14%) |
Jun 27, 2002 | 23.73 | 23.90 | 23.44 | 23.86 | 4,126,924 | +0.07(+0.28%) |
Jun 26, 2002 | 23.41 | 23.80 | 23.41 | 23.79 | 849,331 | +0.30(+1.29%) |
Jun 25, 2002 | 23.71 | 23.74 | 23.42 | 23.49 | 5,389,736 | +0.49(+2.12%) |
Jun 21, 2002 | 23.11 | 23.34 | 22.91 | 23.00 | 3,353,825 | -0.11(-0.48%) |
Jun 20, 2002 | 23.29 | 23.54 | 23.07 | 23.11 | 4,459,614 | -0.01(-0.04%) |
Jun 19, 2002 | 23.00 | 23.36 | 22.93 | 23.12 | 3,606,967 | -0.38(-1.60%) |
Jun 18, 2002 | 23.54 | 23.56 | 23.23 | 23.50 | 3,980,673 | -0.11(-0.47%) |
Jun 17, 2002 | 22.85 | 23.67 | 22.72 | 23.61 | 6,337,466 | +0.78(+3.40%) |
Jun 14, 2002 | 22.57 | 22.83 | 22.33 | 22.83 | 5,429,302 | -0.59(-2.53%) |
Jun 12, 2002 | 23.41 | 23.60 | 23.29 | 23.43 | 4,943,940 | +0.01(+0.06%) |
Jun 11, 2002 | 23.71 | 23.82 | 23.37 | 23.41 | 3,531,149 | -0.06(-0.25%) |
Jun 10, 2002 | 23.77 | 23.85 | 23.36 | 23.47 | 5,181,132 | -0.29(-1.24%) |
Jun 07, 2002 | 23.34 | 23.85 | 23.34 | 23.76 | 3,808,114 | +0.08(+0.35%) |
Jun 06, 2002 | 24.04 | 24.09 | 23.68 | 23.68 | 2,375,850 | -0.28(-1.19%) |