Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.58 | 18.80 | 17.51 | 18.47 | 25,414,784 | -0.47(-2.47%) |
Sep 27, 2002 | 19.88 | 20.17 | 18.94 | 18.94 | 16,384,277 | -1.07(-5.34%) |
Sep 26, 2002 | 19.60 | 20.05 | 19.54 | 20.00 | 25,924,802 | +0.47(+2.43%) |
Sep 25, 2002 | 20.34 | 20.45 | 19.28 | 19.53 | 32,215,010 | -0.57(-2.85%) |
Sep 24, 2002 | 20.70 | 21.14 | 20.03 | 20.10 | 19,753,018 | -1.04(-4.92%) |
Sep 23, 2002 | 21.94 | 21.94 | 20.56 | 21.14 | 16,203,955 | -0.96(-4.32%) |
Sep 20, 2002 | 22.91 | 23.00 | 21.87 | 22.10 | 19,371,318 | -0.69(-3.04%) |
Sep 19, 2002 | 23.14 | 23.71 | 22.64 | 22.79 | 13,252,244 | -0.69(-2.92%) |
Sep 18, 2002 | 23.28 | 23.85 | 23.04 | 23.48 | 11,554,308 | +0.01(+0.06%) |
Sep 17, 2002 | 24.41 | 24.70 | 23.41 | 23.46 | 12,583,810 | -0.61(-2.53%) |
Sep 16, 2002 | 23.61 | 24.24 | 23.49 | 24.07 | 9,131,268 | +0.40(+1.70%) |
Sep 13, 2002 | 22.98 | 23.83 | 22.93 | 23.67 | 10,953,282 | +0.69(+2.99%) |
Sep 12, 2002 | 23.25 | 23.46 | 22.91 | 22.98 | 11,316,469 | -0.53(-2.26%) |
Sep 11, 2002 | 23.71 | 24.00 | 23.42 | 23.51 | 8,252,976 | +0.16(+0.70%) |
Sep 10, 2002 | 23.70 | 23.71 | 23.25 | 23.35 | 10,673,048 | -0.18(-0.78%) |
Sep 09, 2002 | 23.21 | 23.74 | 23.10 | 23.54 | 9,932,259 | +0.01(+0.03%) |
Sep 06, 2002 | 23.05 | 23.92 | 23.05 | 23.53 | 14,256,733 | +0.81(+3.58%) |
Sep 05, 2002 | 22.64 | 23.10 | 22.57 | 22.71 | 14,476,624 | -0.35(-1.50%) |
Sep 04, 2002 | 22.47 | 23.19 | 22.43 | 23.06 | 12,103,470 | +0.52(+2.29%) |
Sep 03, 2002 | 23.09 | 23.25 | 22.43 | 22.54 | 16,721,179 | -0.76(-3.25%) |
Aug 30, 2002 | 23.28 | 23.74 | 23.17 | 23.30 | 12,754,946 | -0.08(-0.33%) |
Aug 29, 2002 | 22.99 | 23.62 | 22.71 | 23.38 | 10,838,390 | +0.24(+1.04%) |
Aug 28, 2002 | 23.35 | 23.38 | 22.99 | 23.14 | 13,600,593 | -0.25(-1.09%) |
Aug 27, 2002 | 24.27 | 24.34 | 23.32 | 23.39 | 18,955,276 | -0.62(-2.56%) |
Aug 26, 2002 | 23.81 | 24.17 | 23.60 | 24.01 | 14,824,832 | +0.28(+1.19%) |
Aug 23, 2002 | 23.96 | 24.40 | 23.67 | 23.73 | 21,334,366 | -0.23(-0.97%) |
Aug 22, 2002 | 23.32 | 24.19 | 23.21 | 23.96 | 25,417,188 | +0.84(+3.61%) |
Aug 21, 2002 | 22.22 | 23.13 | 22.10 | 23.13 | 33,700,688 | +1.72(+8.03%) |
Aug 20, 2002 | 21.61 | 21.94 | 21.16 | 21.41 | 34,787,708 | +0.86(+4.20%) |
Aug 19, 2002 | 20.51 | 21.16 | 20.10 | 20.54 | 33,324,640 | +0.66(+3.31%) |
Aug 16, 2002 | 19.88 | 20.26 | 19.66 | 19.88 | 19,920,762 | -0.59(-2.87%) |
Aug 15, 2002 | 20.20 | 20.63 | 19.82 | 20.47 | 23,585,704 | +0.46(+2.30%) |
Aug 14, 2002 | 18.96 | 20.17 | 18.75 | 20.01 | 23,903,246 | +1.27(+6.76%) |
Aug 13, 2002 | 18.91 | 19.87 | 18.69 | 18.74 | 26,462,800 | -0.15(-0.79%) |
Aug 12, 2002 | 19.46 | 19.59 | 18.79 | 18.89 | 27,072,588 | -1.13(-5.62%) |
Aug 09, 2002 | 19.00 | 20.20 | 18.89 | 20.02 | 26,112,330 | +0.81(+4.24%) |
Aug 08, 2002 | 20.00 | 20.00 | 18.47 | 19.20 | 45,628,076 | -0.79(-3.96%) |
Aug 07, 2002 | 20.19 | 20.43 | 19.47 | 20.00 | 24,005,844 | +0.16(+0.82%) |
Aug 06, 2002 | 19.74 | 20.27 | 19.58 | 19.83 | 19,431,236 | +0.39(+2.00%) |
Aug 05, 2002 | 20.12 | 20.41 | 19.39 | 19.45 | 15,847,409 | -0.67(-3.34%) |
Aug 02, 2002 | 20.87 | 20.95 | 19.79 | 20.12 | 15,230,273 | -0.85(-4.05%) |
Aug 01, 2002 | 21.76 | 21.79 | 20.70 | 20.97 | 17,775,836 | -0.88(-4.05%) |
Jul 31, 2002 | 21.77 | 22.04 | 21.05 | 21.85 | 16,145,167 | +0.21(+0.95%) |
Jul 30, 2002 | 21.91 | 22.33 | 21.16 | 21.65 | 16,419,041 | -0.28(-1.26%) |
Jul 29, 2002 | 21.20 | 21.92 | 21.03 | 21.92 | 18,914,294 | +1.19(+5.73%) |
Jul 26, 2002 | 20.70 | 20.95 | 19.87 | 20.73 | 17,451,794 | +0.32(+1.56%) |
Jul 25, 2002 | 21.41 | 21.51 | 19.85 | 20.41 | 25,808,920 | -1.32(-6.09%) |
Jul 24, 2002 | 19.46 | 21.94 | 19.28 | 21.74 | 29,496,616 | +1.82(+9.13%) |
Jul 23, 2002 | 20.01 | 20.73 | 19.64 | 19.92 | 23,225,486 | +0.05(+0.25%) |
Jul 22, 2002 | 20.45 | 20.87 | 19.83 | 19.87 | 25,092,862 | -0.44(-2.16%) |
Jul 19, 2002 | 20.73 | 21.16 | 20.31 | 20.31 | 19,344,042 | -0.64(-3.07%) |
Jul 18, 2002 | 21.94 | 22.22 | 20.95 | 20.95 | 16,782,652 | -0.90(-4.11%) |
Jul 17, 2002 | 22.47 | 22.81 | 21.16 | 21.85 | 23,941,826 | +0.24(+1.11%) |
Jul 16, 2002 | 21.55 | 22.40 | 21.19 | 21.61 | 29,989,534 | +0.38(+1.80%) |
Jul 15, 2002 | 20.95 | 21.41 | 19.81 | 21.23 | 35,573,716 | +0.64(+3.13%) |
Jul 12, 2002 | 20.78 | 21.17 | 20.10 | 20.58 | 65,838,820 | -1.63(-7.36%) |
Jul 11, 2002 | 23.63 | 24.17 | 22.22 | 22.22 | 33,105,880 | -1.31(-5.56%) |
Jul 10, 2002 | 24.98 | 25.30 | 23.53 | 23.53 | 21,716,350 | -1.49(-5.94%) |
Jul 09, 2002 | 26.22 | 26.29 | 24.87 | 25.01 | 19,072,570 | -1.10(-4.20%) |
Jul 08, 2002 | 26.71 | 26.98 | 26.11 | 26.11 | 13,848,041 | -0.77(-2.87%) |
Jul 05, 2002 | 26.32 | 27.24 | 26.20 | 26.88 | 7,151,260 | +0.81(+3.09%) |
Jul 04, 2002 | 24.06 | 26.08 | 24.00 | 26.08 | 17,560,184 | +0.00(+0.00%) |
Jul 03, 2002 | 24.06 | 26.08 | 24.00 | 26.08 | 17,560,184 | +2.19(+9.19%) |
Jul 02, 2002 | 24.96 | 25.45 | 23.88 | 23.88 | 15,454,969 | -1.27(-5.06%) |