Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 25.61 | 25.92 | 24.72 | 25.41 | 5,515,131 | -0.42(-1.64%) |
Sep 27, 2002 | 27.02 | 27.02 | 25.80 | 25.83 | 4,685,134 | -1.38(-5.06%) |
Sep 26, 2002 | 26.66 | 27.24 | 26.47 | 27.21 | 3,127,497 | +0.85(+3.22%) |
Sep 25, 2002 | 26.13 | 26.43 | 25.68 | 26.36 | 4,900,055 | +0.34(+1.29%) |
Sep 24, 2002 | 26.15 | 26.58 | 25.80 | 26.03 | 4,999,859 | -0.33(-1.24%) |
Sep 23, 2002 | 26.73 | 26.80 | 25.95 | 26.35 | 4,873,593 | -0.80(-2.96%) |
Sep 20, 2002 | 26.73 | 27.36 | 26.54 | 27.16 | 6,856,101 | +0.71(+2.70%) |
Sep 19, 2002 | 26.80 | 27.32 | 26.39 | 26.44 | 4,180,877 | -0.93(-3.40%) |
Sep 18, 2002 | 26.87 | 27.66 | 26.81 | 27.37 | 4,594,733 | +0.36(+1.32%) |
Sep 17, 2002 | 27.84 | 27.98 | 26.85 | 27.02 | 5,073,335 | -0.70(-2.52%) |
Sep 16, 2002 | 26.73 | 27.85 | 26.73 | 27.72 | 4,455,035 | +1.23(+4.64%) |
Sep 13, 2002 | 26.70 | 26.93 | 26.06 | 26.49 | 4,809,923 | -0.65(-2.39%) |
Sep 12, 2002 | 27.46 | 27.63 | 27.06 | 27.14 | 3,926,465 | -0.47(-1.70%) |
Sep 11, 2002 | 27.87 | 28.14 | 27.49 | 27.60 | 3,317,165 | -0.07(-0.27%) |
Sep 10, 2002 | 27.77 | 28.13 | 27.21 | 27.68 | 3,515,160 | -0.13(-0.45%) |
Sep 09, 2002 | 27.70 | 28.11 | 27.17 | 27.81 | 4,296,531 | +0.10(+0.38%) |
Sep 06, 2002 | 27.23 | 28.03 | 27.20 | 27.70 | 3,228,510 | +0.88(+3.28%) |
Sep 05, 2002 | 27.14 | 27.51 | 26.80 | 26.82 | 3,990,538 | -0.61(-2.23%) |
Sep 04, 2002 | 26.43 | 27.59 | 26.24 | 27.43 | 3,851,914 | +1.03(+3.92%) |
Sep 03, 2002 | 27.40 | 27.43 | 26.23 | 26.40 | 4,790,848 | -1.20(-4.34%) |
Aug 30, 2002 | 27.49 | 28.07 | 27.32 | 27.60 | 2,904,114 | -0.07(-0.27%) |
Aug 29, 2002 | 27.34 | 28.14 | 27.05 | 27.67 | 4,873,593 | -0.27(-0.96%) |
Aug 28, 2002 | 27.57 | 28.18 | 27.10 | 27.94 | 5,555,294 | +0.37(+1.35%) |
Aug 27, 2002 | 27.62 | 28.06 | 27.24 | 27.57 | 3,866,690 | +0.10(+0.38%) |
Aug 26, 2002 | 27.64 | 27.75 | 26.69 | 27.46 | 4,064,820 | -0.18(-0.65%) |
Aug 23, 2002 | 28.66 | 28.66 | 27.47 | 27.64 | 4,838,265 | -1.02(-3.56%) |
Aug 22, 2002 | 27.99 | 28.77 | 27.74 | 28.66 | 3,840,093 | +0.69(+2.48%) |
Aug 21, 2002 | 28.29 | 28.61 | 27.48 | 27.97 | 4,026,537 | -0.23(-0.82%) |
Aug 20, 2002 | 28.71 | 28.71 | 28.09 | 28.20 | 4,017,403 | -0.46(-1.61%) |
Aug 19, 2002 | 27.92 | 28.71 | 27.85 | 28.66 | 4,878,160 | +0.74(+2.67%) |
Aug 16, 2002 | 28.25 | 28.55 | 27.54 | 27.92 | 6,279,711 | +0.01(+0.03%) |
Aug 15, 2002 | 26.80 | 28.25 | 26.35 | 27.91 | 10,232,638 | +0.85(+3.14%) |
Aug 14, 2002 | 27.42 | 27.43 | 25.39 | 27.06 | 16,294,608 | -0.66(-2.36%) |
Aug 13, 2002 | 29.70 | 29.71 | 27.62 | 27.72 | 12,979,726 | -2.43(-8.07%) |
Aug 12, 2002 | 29.89 | 30.26 | 29.44 | 30.15 | 3,856,615 | -0.37(-1.22%) |
Aug 09, 2002 | 30.60 | 31.01 | 30.08 | 30.52 | 4,524,078 | -0.37(-1.20%) |
Aug 08, 2002 | 30.52 | 30.97 | 29.96 | 30.90 | 5,112,826 | +0.30(+0.97%) |
Aug 07, 2002 | 29.67 | 30.62 | 29.56 | 30.60 | 4,680,030 | +1.26(+4.29%) |
Aug 06, 2002 | 29.04 | 30.22 | 29.04 | 29.34 | 4,132,117 | +0.60(+2.07%) |
Aug 05, 2002 | 29.52 | 29.98 | 28.68 | 28.74 | 4,226,279 | -0.92(-3.11%) |
Aug 02, 2002 | 30.25 | 30.42 | 29.11 | 29.67 | 3,945,404 | -0.58(-1.92%) |
Aug 01, 2002 | 30.52 | 30.82 | 30.04 | 30.25 | 4,532,406 | -0.66(-2.14%) |
Jul 31, 2002 | 31.01 | 31.01 | 30.04 | 30.91 | 5,900,107 | -0.10(-0.31%) |
Jul 30, 2002 | 31.26 | 31.27 | 30.23 | 31.01 | 7,002,650 | -0.28(-0.90%) |
Jul 29, 2002 | 31.97 | 32.00 | 30.75 | 31.29 | 7,517,788 | +0.02(+0.07%) |
Jul 26, 2002 | 31.64 | 31.65 | 29.88 | 31.27 | 4,569,883 | -0.70(-2.19%) |
Jul 25, 2002 | 30.52 | 31.97 | 30.01 | 31.97 | 6,911,443 | +1.30(+4.25%) |
Jul 24, 2002 | 27.92 | 30.80 | 27.62 | 30.66 | 7,497,505 | +1.74(+6.02%) |
Jul 23, 2002 | 28.62 | 29.70 | 28.36 | 28.92 | 7,533,638 | +0.24(+0.83%) |
Jul 22, 2002 | 29.63 | 29.89 | 27.98 | 28.68 | 7,717,798 | -1.03(-3.48%) |
Jul 19, 2002 | 30.44 | 30.52 | 29.45 | 29.72 | 5,724,275 | -1.02(-3.32%) |
Jul 18, 2002 | 32.08 | 32.09 | 30.69 | 30.74 | 4,870,906 | -1.23(-3.84%) |
Jul 17, 2002 | 31.58 | 32.15 | 31.38 | 31.97 | 8,517,572 | +1.54(+5.07%) |
Jul 16, 2002 | 29.82 | 31.12 | 29.82 | 30.43 | 7,326,374 | +0.83(+2.79%) |
Jul 15, 2002 | 29.67 | 29.68 | 27.69 | 29.60 | 6,997,143 | -0.29(-0.97%) |
Jul 12, 2002 | 30.70 | 30.89 | 29.13 | 29.89 | 4,335,888 | -0.76(-2.48%) |
Jul 11, 2002 | 30.37 | 30.87 | 29.44 | 30.65 | 7,652,382 | +0.28(+0.91%) |
Jul 10, 2002 | 32.40 | 32.53 | 30.12 | 30.37 | 8,823,296 | -1.80(-5.60%) |
Jul 09, 2002 | 32.75 | 33.27 | 32.08 | 32.18 | 3,538,936 | -0.66(-2.00%) |
Jul 08, 2002 | 33.29 | 33.57 | 32.66 | 32.83 | 3,613,755 | -0.67(-2.00%) |
Jul 05, 2002 | 32.91 | 33.65 | 32.79 | 33.50 | 2,425,513 | +0.92(+2.81%) |
Jul 04, 2002 | 32.86 | 33.09 | 32.14 | 32.59 | 4,074,491 | +0.00(+0.00%) |
Jul 03, 2002 | 32.86 | 33.09 | 32.14 | 32.59 | 4,074,491 | -0.57(-1.73%) |
Jul 02, 2002 | 33.05 | 33.34 | 32.65 | 33.16 | 3,866,152 | -0.04(-0.13%) |