Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 23.21 | 23.31 | 22.46 | 22.73 | 8,839,803 | -1.09(-4.57%) |
Sep 27, 2002 | 24.49 | 24.87 | 23.74 | 23.81 | 6,414,056 | -0.85(-3.44%) |
Sep 26, 2002 | 24.05 | 24.71 | 23.87 | 24.66 | 8,118,204 | +0.83(+3.48%) |
Sep 25, 2002 | 23.30 | 23.99 | 23.05 | 23.83 | 6,909,991 | +0.90(+3.92%) |
Sep 24, 2002 | 22.84 | 23.37 | 22.53 | 22.94 | 7,487,054 | -0.22(-0.94%) |
Sep 23, 2002 | 23.76 | 23.90 | 22.84 | 23.15 | 7,225,677 | -0.88(-3.68%) |
Sep 20, 2002 | 23.91 | 24.48 | 23.83 | 24.04 | 9,567,243 | +0.77(+3.29%) |
Sep 19, 2002 | 23.52 | 23.89 | 23.27 | 23.27 | 3,836,469 | -0.46(-1.95%) |
Sep 18, 2002 | 23.36 | 24.02 | 23.27 | 23.74 | 3,970,077 | +0.27(+1.14%) |
Sep 17, 2002 | 23.89 | 24.19 | 23.46 | 23.47 | 4,452,574 | -0.28(-1.18%) |
Sep 16, 2002 | 23.84 | 23.99 | 23.43 | 23.75 | 3,153,275 | -0.08(-0.35%) |
Sep 13, 2002 | 23.48 | 24.16 | 23.20 | 23.83 | 4,275,080 | +0.34(+1.43%) |
Sep 12, 2002 | 23.85 | 24.10 | 23.48 | 23.50 | 4,431,012 | -0.46(-1.93%) |
Sep 11, 2002 | 24.05 | 25.04 | 23.95 | 23.96 | 4,447,250 | +0.15(+0.62%) |
Sep 10, 2002 | 24.39 | 24.64 | 23.33 | 23.81 | 8,912,383 | -0.53(-2.19%) |
Sep 09, 2002 | 24.00 | 24.57 | 23.87 | 24.35 | 4,004,832 | +0.09(+0.38%) |
Sep 06, 2002 | 23.43 | 24.43 | 23.43 | 24.26 | 6,489,977 | +1.05(+4.54%) |
Sep 05, 2002 | 23.52 | 23.57 | 22.82 | 23.20 | 8,925,787 | -0.53(-2.25%) |
Sep 04, 2002 | 23.26 | 23.83 | 23.06 | 23.74 | 7,264,563 | +0.91(+4.00%) |
Sep 03, 2002 | 23.27 | 23.51 | 22.75 | 22.82 | 6,217,272 | -0.63(-2.69%) |
Aug 30, 2002 | 23.46 | 23.81 | 23.27 | 23.46 | 5,049,057 | -0.06(-0.24%) |
Aug 29, 2002 | 23.13 | 23.78 | 22.54 | 23.51 | 6,519,604 | +0.20(+0.84%) |
Aug 28, 2002 | 22.94 | 23.43 | 22.61 | 23.32 | 8,450,089 | +0.34(+1.50%) |
Aug 27, 2002 | 23.81 | 23.93 | 22.94 | 22.97 | 11,283,070 | -1.46(-5.98%) |
Aug 26, 2002 | 23.98 | 24.50 | 23.53 | 24.43 | 4,738,396 | +0.35(+1.46%) |
Aug 23, 2002 | 24.36 | 24.53 | 23.85 | 24.08 | 3,456,155 | -0.58(-2.36%) |
Aug 22, 2002 | 24.61 | 24.75 | 23.87 | 24.66 | 6,845,791 | +0.12(+0.49%) |
Aug 21, 2002 | 24.93 | 25.18 | 24.14 | 24.54 | 6,911,740 | -0.29(-1.19%) |
Aug 20, 2002 | 25.14 | 25.27 | 24.47 | 24.84 | 4,998,349 | -0.39(-1.53%) |
Aug 16, 2002 | 25.27 | 25.75 | 24.96 | 25.22 | 7,241,203 | -0.39(-1.51%) |
Aug 15, 2002 | 24.50 | 25.79 | 24.47 | 25.61 | 9,153,883 | +1.19(+4.86%) |
Aug 14, 2002 | 22.97 | 24.51 | 22.47 | 24.42 | 6,115,645 | +1.52(+6.65%) |
Aug 13, 2002 | 22.75 | 24.25 | 22.47 | 22.90 | 9,102,741 | -0.01(-0.06%) |
Aug 12, 2002 | 23.38 | 23.42 | 22.72 | 22.91 | 4,960,175 | -1.33(-5.47%) |
Aug 07, 2002 | 23.74 | 24.25 | 23.61 | 24.24 | 8,796,644 | +0.92(+3.94%) |
Aug 06, 2002 | 22.71 | 23.76 | 22.68 | 23.32 | 5,322,566 | +0.96(+4.30%) |
Aug 05, 2002 | 22.57 | 23.14 | 22.28 | 22.36 | 5,517,541 | -0.37(-1.64%) |
Aug 02, 2002 | 23.32 | 23.36 | 22.19 | 22.73 | 7,047,770 | -0.57(-2.44%) |
Aug 01, 2002 | 24.27 | 24.51 | 23.15 | 23.30 | 6,825,849 | -1.18(-4.82%) |
Jul 31, 2002 | 24.54 | 24.63 | 23.41 | 24.48 | 6,419,754 | -0.19(-0.77%) |
Jul 30, 2002 | 25.06 | 25.11 | 24.33 | 24.67 | 5,556,570 | -0.79(-3.09%) |
Jul 29, 2002 | 24.33 | 25.48 | 24.30 | 25.46 | 6,024,199 | +1.18(+4.86%) |
Jul 26, 2002 | 23.98 | 24.50 | 23.48 | 24.28 | 5,659,411 | +0.35(+1.47%) |
Jul 25, 2002 | 24.22 | 24.49 | 22.56 | 23.93 | 8,194,979 | -0.69(-2.80%) |
Jul 24, 2002 | 22.25 | 24.79 | 21.76 | 24.61 | 10,657,048 | +2.19(+9.77%) |
Jul 23, 2002 | 22.60 | 23.36 | 22.26 | 22.42 | 9,206,513 | -0.11(-0.47%) |
Jul 22, 2002 | 23.10 | 24.01 | 22.15 | 22.53 | 8,562,744 | -0.70(-2.99%) |
Jul 19, 2002 | 23.38 | 24.08 | 23.08 | 23.22 | 5,187,651 | -1.12(-4.59%) |
Jul 17, 2002 | 24.72 | 24.92 | 22.91 | 24.34 | 10,276,022 | -1.57(-6.07%) |
Jul 12, 2002 | 26.37 | 26.50 | 25.74 | 25.91 | 5,796,580 | -0.32(-1.20%) |
Jul 11, 2002 | 25.55 | 26.63 | 25.29 | 26.23 | 8,533,558 | +0.81(+3.18%) |
Jul 10, 2002 | 26.36 | 26.64 | 25.27 | 25.42 | 6,411,777 | -0.74(-2.82%) |
Jul 09, 2002 | 27.06 | 27.64 | 26.08 | 26.16 | 5,317,129 | -0.91(-3.35%) |
Jul 08, 2002 | 27.59 | 27.77 | 26.86 | 27.06 | 4,460,354 | -0.53(-1.91%) |
Jul 05, 2002 | 26.78 | 27.64 | 26.64 | 27.59 | 2,442,697 | +1.05(+3.97%) |
Jul 04, 2002 | 25.56 | 26.61 | 25.03 | 26.54 | 6,906,043 | +0.00(+0.00%) |
Jul 03, 2002 | 25.56 | 26.61 | 25.03 | 26.54 | 6,898,209 | +0.90(+3.51%) |
Jul 02, 2002 | 26.33 | 26.51 | 25.37 | 25.64 | 5,160,445 | -0.88(-3.31%) |