Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.95 | 22.43 | 21.48 | 22.14 | 9,810,211 | -0.21(-0.95%) |
Sep 27, 2002 | 23.35 | 23.53 | 22.29 | 22.35 | 5,919,622 | -1.00(-4.29%) |
Sep 26, 2002 | 23.07 | 23.53 | 22.78 | 23.35 | 6,682,640 | +0.84(+3.75%) |
Sep 25, 2002 | 22.35 | 22.72 | 21.48 | 22.51 | 6,688,697 | +0.53(+2.39%) |
Sep 24, 2002 | 22.21 | 22.82 | 21.97 | 21.98 | 7,512,846 | -0.22(-0.99%) |
Sep 23, 2002 | 22.19 | 22.48 | 21.59 | 22.20 | 5,943,849 | -0.36(-1.60%) |
Sep 20, 2002 | 22.77 | 22.93 | 22.27 | 22.56 | 11,342,445 | +0.16(+0.73%) |
Sep 19, 2002 | 22.43 | 23.14 | 22.36 | 22.40 | 6,697,852 | -0.65(-2.80%) |
Sep 18, 2002 | 23.32 | 23.49 | 22.41 | 23.04 | 11,291,173 | -0.56(-2.38%) |
Sep 17, 2002 | 25.03 | 25.13 | 23.56 | 23.61 | 8,542,505 | -1.13(-4.56%) |
Sep 16, 2002 | 24.00 | 24.83 | 24.00 | 24.73 | 4,432,603 | +0.46(+1.90%) |
Sep 13, 2002 | 23.68 | 24.49 | 23.68 | 24.27 | 5,558,748 | +0.25(+1.03%) |
Sep 12, 2002 | 24.34 | 24.55 | 23.90 | 24.02 | 5,063,498 | -0.67(-2.73%) |
Sep 11, 2002 | 25.64 | 25.66 | 24.60 | 24.70 | 4,138,073 | -0.15(-0.60%) |
Sep 10, 2002 | 24.71 | 24.85 | 24.32 | 24.85 | 7,404,810 | +0.10(+0.40%) |
Sep 09, 2002 | 23.88 | 24.88 | 23.82 | 24.75 | 6,803,776 | +0.11(+0.46%) |
Sep 06, 2002 | 24.58 | 24.90 | 24.58 | 24.64 | 4,341,328 | +0.42(+1.73%) |
Sep 05, 2002 | 23.96 | 24.56 | 23.87 | 24.22 | 5,693,407 | -0.28(-1.13%) |
Sep 04, 2002 | 23.75 | 24.61 | 23.75 | 24.49 | 7,175,496 | +0.82(+3.48%) |
Sep 03, 2002 | 25.24 | 25.27 | 23.58 | 23.67 | 7,773,994 | -1.93(-7.54%) |
Aug 30, 2002 | 25.49 | 26.23 | 25.38 | 25.60 | 3,983,131 | +0.02(+0.08%) |
Aug 29, 2002 | 25.20 | 25.83 | 25.10 | 25.58 | 5,152,378 | -0.15(-0.58%) |
Aug 28, 2002 | 26.13 | 26.22 | 25.47 | 25.73 | 4,321,609 | -0.60(-2.29%) |
Aug 27, 2002 | 27.16 | 27.31 | 26.09 | 26.33 | 5,666,644 | -0.68(-2.52%) |
Aug 26, 2002 | 26.57 | 27.16 | 26.40 | 27.01 | 3,933,268 | +0.50(+1.90%) |
Aug 23, 2002 | 26.86 | 26.96 | 26.40 | 26.51 | 4,023,979 | -0.60(-2.23%) |
Aug 22, 2002 | 26.29 | 27.29 | 26.24 | 27.11 | 5,404,370 | +0.82(+3.13%) |
Aug 21, 2002 | 26.00 | 26.42 | 25.38 | 26.29 | 4,476,973 | +0.36(+1.40%) |
Aug 20, 2002 | 26.27 | 26.54 | 25.58 | 25.93 | 5,937,792 | -0.79(-2.95%) |
Aug 19, 2002 | 26.05 | 26.76 | 25.91 | 26.72 | 5,358,874 | +0.59(+2.26%) |
Aug 16, 2002 | 26.41 | 26.50 | 25.89 | 26.13 | 4,868,694 | -0.46(-1.74%) |
Aug 15, 2002 | 25.84 | 26.64 | 25.67 | 26.59 | 6,365,432 | +0.77(+2.97%) |
Aug 14, 2002 | 24.47 | 25.91 | 24.28 | 25.82 | 7,625,250 | +1.09(+4.42%) |
Aug 13, 2002 | 24.99 | 25.86 | 24.56 | 24.73 | 5,637,487 | -0.46(-1.83%) |
Aug 12, 2002 | 25.03 | 25.51 | 24.59 | 25.19 | 5,385,777 | -0.33(-1.31%) |
Aug 09, 2002 | 24.67 | 25.66 | 24.35 | 25.52 | 7,913,160 | +0.64(+2.57%) |
Aug 08, 2002 | 23.50 | 25.17 | 23.48 | 24.88 | 7,760,612 | +1.41(+5.99%) |
Aug 07, 2002 | 23.56 | 23.63 | 22.83 | 23.48 | 8,730,267 | +0.76(+3.34%) |
Aug 06, 2002 | 21.90 | 23.37 | 21.89 | 22.72 | 9,048,883 | +1.16(+5.40%) |
Aug 05, 2002 | 23.44 | 23.57 | 21.44 | 21.55 | 12,192,512 | -1.89(-8.06%) |
Aug 02, 2002 | 24.22 | 24.23 | 23.09 | 23.44 | 6,857,865 | -0.95(-3.90%) |
Aug 01, 2002 | 24.39 | 24.67 | 23.96 | 24.39 | 9,183,683 | -0.64(-2.55%) |
Jul 31, 2002 | 24.76 | 25.10 | 24.22 | 25.03 | 14,107,311 | +0.95(+3.95%) |
Jul 30, 2002 | 23.61 | 24.21 | 23.25 | 24.08 | 9,260,449 | +0.31(+1.28%) |
Jul 29, 2002 | 22.01 | 23.89 | 21.97 | 23.78 | 9,922,051 | +2.36(+11.00%) |
Jul 26, 2002 | 21.33 | 22.01 | 21.10 | 21.42 | 6,700,529 | -0.06(-0.30%) |
Jul 25, 2002 | 21.60 | 22.26 | 20.48 | 21.48 | 10,409,836 | -0.12(-0.56%) |
Jul 24, 2002 | 19.70 | 21.72 | 19.11 | 21.60 | 15,020,482 | +1.26(+6.18%) |
Jul 23, 2002 | 20.77 | 21.20 | 19.91 | 20.35 | 13,051,171 | -0.22(-1.07%) |
Jul 22, 2002 | 22.01 | 22.59 | 20.52 | 20.57 | 14,996,395 | -1.90(-8.47%) |
Jul 19, 2002 | 23.30 | 23.48 | 22.26 | 22.47 | 8,642,372 | -1.33(-5.61%) |
Jul 18, 2002 | 24.07 | 24.56 | 23.57 | 23.80 | 6,596,295 | -0.34(-1.41%) |
Jul 17, 2002 | 23.78 | 24.49 | 23.43 | 24.15 | 14,447,338 | +0.09(+0.38%) |
Jul 16, 2002 | 23.63 | 24.56 | 23.61 | 24.05 | 10,688,449 | +0.17(+0.71%) |
Jul 15, 2002 | 24.39 | 24.45 | 22.66 | 23.88 | 11,666,132 | -0.95(-3.83%) |
Jul 12, 2002 | 24.87 | 25.23 | 24.39 | 24.83 | 5,622,415 | -0.04(-0.14%) |
Jul 11, 2002 | 24.40 | 25.38 | 23.93 | 24.87 | 8,652,655 | +0.14(+0.57%) |
Jul 10, 2002 | 25.79 | 26.25 | 24.70 | 24.73 | 8,869,433 | -0.94(-3.68%) |
Jul 09, 2002 | 26.34 | 26.83 | 25.64 | 25.67 | 6,669,681 | -0.60(-2.27%) |
Jul 08, 2002 | 26.56 | 26.96 | 26.17 | 26.27 | 5,929,764 | -0.25(-0.94%) |
Jul 05, 2002 | 26.18 | 26.61 | 25.95 | 26.52 | 2,937,978 | +0.82(+3.21%) |
Jul 04, 2002 | 25.81 | 25.91 | 25.13 | 25.69 | 7,819,209 | +0.00(+0.00%) |
Jul 03, 2002 | 25.81 | 25.91 | 25.13 | 25.69 | 7,819,209 | -0.45(-1.74%) |
Jul 02, 2002 | 26.27 | 26.66 | 25.93 | 26.15 | 11,081,016 | -0.20(-0.75%) |