Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.10 | 19.66 | 18.35 | 19.30 | 7,223,000 | +0.00(+0.00%) |
Sep 27, 2002 | 19.99 | 19.99 | 19.09 | 19.30 | 3,880,600 | -0.70(-3.50%) |
Sep 26, 2002 | 20.00 | 20.15 | 19.51 | 20.00 | 5,351,700 | +0.02(+0.10%) |
Sep 25, 2002 | 19.70 | 20.46 | 19.56 | 19.98 | 5,385,700 | +0.41(+2.10%) |
Sep 24, 2002 | 19.35 | 19.75 | 19.35 | 19.57 | 7,318,700 | -0.74(-3.64%) |
Sep 23, 2002 | 20.45 | 20.80 | 20.15 | 20.31 | 5,596,500 | -0.81(-3.84%) |
Sep 20, 2002 | 20.05 | 21.15 | 20.02 | 21.12 | 6,943,500 | +1.00(+4.97%) |
Sep 19, 2002 | 20.10 | 20.74 | 19.97 | 20.12 | 6,949,900 | -0.81(-3.87%) |
Sep 18, 2002 | 21.00 | 21.15 | 20.28 | 20.93 | 4,927,700 | -0.59(-2.74%) |
Sep 17, 2002 | 22.62 | 22.64 | 21.46 | 21.52 | 4,203,500 | -0.77(-3.45%) |
Sep 16, 2002 | 21.75 | 22.40 | 21.72 | 22.29 | 2,992,400 | +0.30(+1.36%) |
Sep 13, 2002 | 22.68 | 22.70 | 21.05 | 21.99 | 7,532,500 | -0.78(-3.43%) |
Sep 12, 2002 | 23.51 | 23.55 | 22.67 | 22.77 | 2,913,600 | -1.10(-4.61%) |
Sep 11, 2002 | 24.15 | 24.44 | 23.52 | 23.87 | 2,430,900 | +0.11(+0.46%) |
Sep 10, 2002 | 23.55 | 23.99 | 23.53 | 23.76 | 5,172,900 | +0.46(+1.97%) |
Sep 09, 2002 | 22.59 | 23.50 | 22.32 | 23.30 | 3,841,600 | +0.71(+3.14%) |
Sep 06, 2002 | 22.69 | 22.75 | 22.17 | 22.59 | 4,100,800 | +0.44(+1.99%) |
Sep 05, 2002 | 22.50 | 22.60 | 22.02 | 22.15 | 5,938,700 | -0.99(-4.28%) |
Sep 04, 2002 | 23.37 | 23.54 | 22.55 | 23.14 | 6,613,700 | -0.38(-1.62%) |
Sep 03, 2002 | 24.45 | 24.50 | 23.37 | 23.52 | 6,144,000 | -1.57(-6.26%) |
Aug 30, 2002 | 24.58 | 25.43 | 24.28 | 25.09 | 2,787,700 | +0.41(+1.66%) |
Aug 29, 2002 | 24.55 | 25.02 | 24.41 | 24.68 | 3,674,800 | -0.39(-1.56%) |
Aug 28, 2002 | 26.30 | 26.31 | 24.80 | 25.07 | 4,632,800 | -1.63(-6.10%) |
Aug 27, 2002 | 27.57 | 27.60 | 26.58 | 26.70 | 4,105,400 | -0.37(-1.37%) |
Aug 26, 2002 | 27.00 | 27.30 | 26.61 | 27.07 | 2,138,000 | +0.20(+0.74%) |
Aug 23, 2002 | 27.56 | 27.70 | 26.75 | 26.87 | 2,478,300 | -0.68(-2.47%) |
Aug 22, 2002 | 26.80 | 27.80 | 26.80 | 27.55 | 2,660,600 | +0.53(+1.96%) |
Aug 21, 2002 | 26.25 | 27.20 | 26.18 | 27.02 | 4,342,000 | +1.23(+4.77%) |
Aug 20, 2002 | 25.68 | 26.10 | 25.52 | 25.79 | 3,644,000 | -0.32(-1.23%) |
Aug 19, 2002 | 24.41 | 26.27 | 24.41 | 26.11 | 4,052,500 | +1.34(+5.41%) |
Aug 16, 2002 | 25.24 | 25.24 | 24.01 | 24.77 | 3,754,700 | -0.66(-2.60%) |
Aug 15, 2002 | 25.05 | 25.49 | 24.75 | 25.43 | 4,517,000 | +0.68(+2.75%) |
Aug 14, 2002 | 25.15 | 25.45 | 23.90 | 24.75 | 4,893,100 | -0.58(-2.29%) |
Aug 13, 2002 | 25.62 | 26.03 | 25.27 | 25.33 | 3,367,700 | -0.77(-2.95%) |
Aug 12, 2002 | 25.80 | 26.40 | 25.57 | 26.10 | 2,232,400 | -0.10(-0.38%) |
Aug 09, 2002 | 25.36 | 26.50 | 25.29 | 26.20 | 2,978,700 | +0.64(+2.50%) |
Aug 08, 2002 | 25.00 | 25.72 | 24.70 | 25.56 | 4,521,300 | +0.33(+1.31%) |
Aug 07, 2002 | 25.20 | 25.92 | 24.11 | 25.23 | 3,348,000 | +0.26(+1.04%) |
Aug 06, 2002 | 24.67 | 25.38 | 24.51 | 24.97 | 3,037,400 | +0.87(+3.61%) |
Aug 05, 2002 | 25.32 | 25.34 | 23.95 | 24.10 | 3,880,100 | -1.40(-5.49%) |
Aug 02, 2002 | 26.31 | 26.39 | 25.30 | 25.50 | 3,302,800 | -0.79(-3.00%) |
Aug 01, 2002 | 26.95 | 27.20 | 25.95 | 26.29 | 4,413,400 | -0.76(-2.81%) |
Jul 31, 2002 | 26.00 | 27.37 | 25.11 | 27.05 | 6,023,600 | +0.92(+3.52%) |
Jul 30, 2002 | 26.90 | 27.20 | 25.87 | 26.13 | 4,218,500 | -1.22(-4.46%) |
Jul 29, 2002 | 25.95 | 27.60 | 25.89 | 27.35 | 4,925,200 | +1.75(+6.84%) |
Jul 26, 2002 | 24.65 | 25.67 | 24.52 | 25.60 | 4,601,600 | +1.40(+5.79%) |
Jul 25, 2002 | 24.70 | 25.83 | 23.90 | 24.20 | 6,471,900 | -0.74(-2.97%) |
Jul 24, 2002 | 22.90 | 25.11 | 22.75 | 24.94 | 8,155,200 | +1.14(+4.79%) |
Jul 23, 2002 | 25.10 | 25.85 | 23.70 | 23.80 | 6,252,900 | -1.05(-4.23%) |
Jul 22, 2002 | 26.20 | 26.40 | 24.50 | 24.85 | 8,373,400 | -2.15(-7.96%) |
Jul 19, 2002 | 28.23 | 28.23 | 26.40 | 27.00 | 5,986,600 | -1.23(-4.36%) |
Jul 18, 2002 | 28.90 | 29.48 | 28.22 | 28.23 | 2,946,100 | -0.63(-2.18%) |
Jul 17, 2002 | 29.60 | 29.94 | 28.59 | 28.86 | 2,974,700 | +0.10(+0.35%) |
Jul 16, 2002 | 28.77 | 29.59 | 28.20 | 28.76 | 4,713,000 | -0.44(-1.51%) |
Jul 15, 2002 | 29.70 | 29.72 | 27.78 | 29.20 | 4,861,000 | -0.92(-3.05%) |
Jul 12, 2002 | 30.55 | 31.00 | 29.61 | 30.12 | 2,992,700 | -0.24(-0.79%) |
Jul 11, 2002 | 30.50 | 31.25 | 29.92 | 30.36 | 4,592,000 | -0.04(-0.13%) |
Jul 10, 2002 | 32.20 | 32.20 | 30.22 | 30.40 | 6,384,700 | -1.56(-4.88%) |
Jul 09, 2002 | 32.50 | 32.90 | 31.96 | 31.96 | 3,329,600 | -0.54(-1.66%) |
Jul 08, 2002 | 32.75 | 33.25 | 32.50 | 32.50 | 4,074,800 | -0.88(-2.64%) |
Jul 05, 2002 | 32.65 | 33.52 | 32.60 | 33.38 | 2,181,400 | +0.93(+2.87%) |
Jul 04, 2002 | 32.50 | 32.60 | 31.80 | 32.45 | 4,184,900 | +0.00(+0.00%) |
Jul 03, 2002 | 32.50 | 32.60 | 31.80 | 32.45 | 4,184,900 | +0.19(+0.59%) |
Jul 02, 2002 | 33.00 | 33.09 | 32.26 | 32.26 | 5,021,300 | -0.74(-2.24%) |