Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.46 | 21.46 | 18.89 | 19.85 | 23,553,452 | -1.61(-7.49%) |
Sep 27, 2002 | 22.52 | 22.62 | 21.41 | 21.45 | 7,681,288 | -1.48(-6.45%) |
Sep 26, 2002 | 22.25 | 23.06 | 22.05 | 22.93 | 6,832,720 | +1.07(+4.89%) |
Sep 25, 2002 | 21.92 | 22.19 | 21.45 | 21.86 | 8,482,557 | +0.36(+1.69%) |
Sep 24, 2002 | 20.92 | 22.00 | 20.91 | 21.50 | 7,946,047 | +0.01(+0.06%) |
Sep 23, 2002 | 22.19 | 22.19 | 21.01 | 21.49 | 11,323,809 | -1.14(-5.05%) |
Sep 20, 2002 | 23.26 | 23.26 | 22.05 | 22.63 | 11,364,862 | -0.62(-2.66%) |
Sep 19, 2002 | 23.63 | 23.87 | 23.23 | 23.25 | 4,307,840 | -0.93(-3.86%) |
Sep 18, 2002 | 23.56 | 24.47 | 23.42 | 24.18 | 5,832,585 | +0.15(+0.64%) |
Sep 17, 2002 | 24.94 | 25.21 | 23.97 | 24.03 | 7,231,346 | -0.78(-3.14%) |
Sep 16, 2002 | 24.42 | 24.90 | 24.36 | 24.81 | 6,608,121 | +0.46(+1.88%) |
Sep 13, 2002 | 23.80 | 24.81 | 23.53 | 24.35 | 5,546,556 | +0.59(+2.49%) |
Sep 12, 2002 | 24.07 | 24.09 | 23.72 | 23.76 | 5,139,005 | -0.51(-2.11%) |
Sep 11, 2002 | 24.20 | 24.67 | 24.09 | 24.27 | 4,385,036 | +0.36(+1.49%) |
Sep 10, 2002 | 23.60 | 23.93 | 23.54 | 23.91 | 6,056,738 | +0.38(+1.63%) |
Sep 09, 2002 | 23.13 | 23.71 | 22.87 | 23.53 | 5,852,962 | +0.40(+1.74%) |
Sep 06, 2002 | 22.79 | 23.38 | 22.66 | 23.13 | 6,561,267 | +0.87(+3.93%) |
Sep 05, 2002 | 22.46 | 22.49 | 21.65 | 22.25 | 7,438,394 | -0.82(-3.55%) |
Sep 04, 2002 | 22.32 | 23.28 | 22.19 | 23.07 | 4,848,960 | +0.74(+3.31%) |
Sep 03, 2002 | 22.52 | 22.86 | 22.23 | 22.33 | 5,579,725 | -0.66(-2.87%) |
Aug 30, 2002 | 22.56 | 23.23 | 22.44 | 22.99 | 3,903,561 | +0.20(+0.88%) |
Aug 29, 2002 | 22.52 | 22.98 | 22.36 | 22.79 | 4,440,814 | -0.13(-0.59%) |
Aug 28, 2002 | 23.46 | 23.47 | 22.78 | 22.93 | 6,964,505 | -0.61(-2.57%) |
Aug 27, 2002 | 23.53 | 23.54 | 22.77 | 23.53 | 9,661,627 | -0.53(-2.21%) |
Aug 26, 2002 | 23.97 | 24.14 | 23.31 | 24.06 | 6,515,753 | -0.07(-0.31%) |
Aug 23, 2002 | 24.67 | 24.76 | 23.94 | 24.14 | 7,798,793 | -0.91(-3.62%) |
Aug 22, 2002 | 25.04 | 25.14 | 24.26 | 25.04 | 4,646,523 | +0.08(+0.32%) |
Aug 21, 2002 | 25.18 | 25.28 | 24.29 | 24.96 | 7,233,875 | +0.13(+0.51%) |
Aug 20, 2002 | 24.81 | 24.91 | 24.15 | 24.84 | 9,053,722 | +0.94(+3.94%) |
Aug 16, 2002 | 23.54 | 24.40 | 23.19 | 23.89 | 10,615,504 | +0.30(+1.25%) |
Aug 15, 2002 | 22.86 | 23.60 | 22.13 | 23.60 | 13,680,463 | +1.97(+9.11%) |
Aug 14, 2002 | 20.84 | 21.70 | 20.49 | 21.63 | 10,191,592 | +0.81(+3.91%) |
Aug 13, 2002 | 20.84 | 21.84 | 20.79 | 20.81 | 9,949,888 | -0.66(-3.07%) |
Aug 12, 2002 | 21.51 | 21.59 | 21.11 | 21.47 | 5,462,963 | -0.28(-1.30%) |
Aug 07, 2002 | 22.19 | 22.31 | 21.40 | 21.76 | 9,227,898 | -0.26(-1.19%) |
Aug 06, 2002 | 21.51 | 22.38 | 21.35 | 22.02 | 7,306,758 | +0.84(+3.97%) |
Aug 05, 2002 | 20.92 | 21.53 | 20.77 | 21.18 | 7,066,838 | +0.34(+1.61%) |
Aug 02, 2002 | 21.11 | 21.37 | 20.23 | 20.84 | 8,978,162 | -0.27(-1.27%) |
Aug 01, 2002 | 21.94 | 22.19 | 20.83 | 21.11 | 11,805,582 | -1.31(-5.85%) |
Jul 31, 2002 | 22.86 | 22.87 | 21.74 | 22.42 | 9,114,706 | -0.71(-3.05%) |
Jul 30, 2002 | 23.60 | 24.00 | 22.97 | 23.13 | 7,281,621 | -0.60(-2.52%) |
Jul 29, 2002 | 22.79 | 23.75 | 22.32 | 23.73 | 6,958,406 | +1.54(+6.94%) |
Jul 26, 2002 | 22.09 | 22.50 | 21.51 | 22.19 | 4,574,830 | +0.09(+0.43%) |
Jul 25, 2002 | 22.24 | 22.25 | 20.79 | 22.09 | 7,370,122 | -0.15(-0.67%) |
Jul 24, 2002 | 20.17 | 22.47 | 19.84 | 22.24 | 8,848,014 | +1.76(+8.60%) |
Jul 23, 2002 | 20.93 | 21.81 | 20.17 | 20.48 | 8,131,676 | -0.40(-1.90%) |
Jul 22, 2002 | 21.18 | 22.05 | 20.43 | 20.88 | 6,790,924 | -0.58(-2.73%) |
Jul 19, 2002 | 21.69 | 22.86 | 21.29 | 21.46 | 5,401,087 | -1.06(-4.72%) |
Jul 17, 2002 | 23.70 | 24.13 | 21.77 | 22.52 | 8,781,080 | -1.78(-7.33%) |
Jul 12, 2002 | 24.88 | 25.45 | 24.08 | 24.30 | 5,418,192 | -0.50(-2.03%) |
Jul 11, 2002 | 24.77 | 25.41 | 23.87 | 24.81 | 7,701,666 | +0.05(+0.19%) |
Jul 10, 2002 | 25.88 | 26.09 | 24.47 | 24.76 | 5,429,794 | -0.79(-3.08%) |
Jul 09, 2002 | 26.15 | 26.55 | 25.39 | 25.55 | 5,083,971 | -0.30(-1.14%) |
Jul 08, 2002 | 26.22 | 26.39 | 25.59 | 25.84 | 3,636,571 | -0.38(-1.44%) |
Jul 05, 2002 | 25.29 | 26.22 | 25.22 | 26.22 | 2,522,649 | +1.31(+5.26%) |
Jul 04, 2002 | 24.20 | 24.96 | 23.87 | 24.91 | 4,261,432 | +0.00(+0.00%) |
Jul 03, 2002 | 24.20 | 24.96 | 23.87 | 24.91 | 4,261,135 | +0.87(+3.61%) |
Jul 02, 2002 | 24.71 | 25.00 | 24.04 | 24.04 | 4,437,096 | -0.67(-2.69%) |