Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 23.90 | 24.26 | 23.71 | 23.90 | 4,955,445 | -0.06(-0.24%) |
Aug 29, 2002 | 23.57 | 24.23 | 22.96 | 23.96 | 6,398,727 | +0.20(+0.84%) |
Aug 28, 2002 | 23.38 | 23.87 | 23.04 | 23.76 | 8,293,419 | +0.35(+1.50%) |
Aug 27, 2002 | 24.26 | 24.38 | 23.38 | 23.41 | 11,073,877 | -1.49(-5.98%) |
Aug 26, 2002 | 24.43 | 24.96 | 23.98 | 24.89 | 4,650,544 | +0.36(+1.46%) |
Aug 23, 2002 | 24.82 | 24.99 | 24.30 | 24.54 | 3,392,076 | -0.59(-2.36%) |
Aug 22, 2002 | 25.07 | 25.21 | 24.32 | 25.13 | 6,718,866 | +0.12(+0.49%) |
Aug 21, 2002 | 25.40 | 25.66 | 24.59 | 25.01 | 6,783,593 | -0.30(-1.19%) |
Aug 20, 2002 | 25.62 | 25.75 | 24.94 | 25.31 | 4,905,677 | -0.39(-1.53%) |
Aug 16, 2002 | 25.75 | 26.24 | 25.43 | 25.70 | 7,106,948 | -0.39(-1.51%) |
Aug 15, 2002 | 24.96 | 26.27 | 24.94 | 26.09 | 8,984,165 | +1.21(+4.86%) |
Aug 14, 2002 | 23.41 | 24.97 | 22.89 | 24.89 | 6,002,258 | +1.55(+6.65%) |
Aug 13, 2002 | 23.18 | 24.71 | 22.90 | 23.33 | 8,933,972 | -0.01(-0.06%) |
Aug 12, 2002 | 23.82 | 23.86 | 23.15 | 23.35 | 4,868,211 | -1.35(-5.47%) |
Aug 07, 2002 | 24.19 | 24.71 | 24.06 | 24.70 | 8,633,550 | +0.94(+3.94%) |
Aug 06, 2002 | 23.14 | 24.21 | 23.10 | 23.76 | 5,223,883 | +0.98(+4.30%) |
Aug 05, 2002 | 23.00 | 23.58 | 22.70 | 22.78 | 5,415,243 | -0.38(-1.64%) |
Aug 02, 2002 | 23.76 | 23.80 | 22.61 | 23.16 | 6,917,101 | -0.58(-2.44%) |
Aug 01, 2002 | 24.73 | 24.97 | 23.58 | 23.74 | 6,699,295 | -1.20(-4.82%) |
Jul 31, 2002 | 25.00 | 25.09 | 23.85 | 24.94 | 6,300,728 | -0.19(-0.77%) |
Jul 30, 2002 | 25.54 | 25.58 | 24.79 | 25.14 | 5,453,548 | -0.80(-3.09%) |
Jul 29, 2002 | 24.79 | 25.96 | 24.76 | 25.94 | 5,912,507 | +1.20(+4.86%) |
Jul 26, 2002 | 24.43 | 24.96 | 23.93 | 24.74 | 5,554,483 | +0.36(+1.47%) |
Jul 25, 2002 | 24.68 | 24.95 | 22.98 | 24.38 | 8,043,040 | -0.70(-2.80%) |
Jul 24, 2002 | 22.67 | 25.26 | 22.17 | 25.08 | 10,459,461 | +2.23(+9.77%) |
Jul 23, 2002 | 23.03 | 23.81 | 22.68 | 22.85 | 9,035,819 | -0.11(-0.47%) |
Jul 22, 2002 | 23.53 | 24.46 | 22.57 | 22.95 | 8,403,987 | -0.71(-2.99%) |
Jul 19, 2002 | 23.82 | 24.53 | 23.52 | 23.66 | 5,091,469 | -1.14(-4.59%) |
Jul 17, 2002 | 25.19 | 25.39 | 23.34 | 24.80 | 10,085,500 | -1.60(-6.07%) |
Jul 12, 2002 | 26.87 | 27.00 | 26.22 | 26.40 | 5,689,109 | -0.32(-1.20%) |
Jul 11, 2002 | 26.04 | 27.13 | 25.77 | 26.72 | 8,375,342 | +0.82(+3.18%) |
Jul 10, 2002 | 26.85 | 27.14 | 25.75 | 25.90 | 6,292,900 | -0.75(-2.82%) |
Jul 09, 2002 | 27.58 | 28.16 | 26.57 | 26.65 | 5,218,546 | -0.92(-3.35%) |
Jul 08, 2002 | 28.11 | 28.29 | 27.37 | 27.58 | 4,377,657 | -0.54(-1.91%) |
Jul 05, 2002 | 27.29 | 28.16 | 27.15 | 28.11 | 2,397,408 | +1.07(+3.97%) |
Jul 04, 2002 | 26.04 | 27.12 | 25.50 | 27.04 | 6,778,001 | +0.00(+0.00%) |
Jul 03, 2002 | 26.04 | 27.12 | 25.50 | 27.04 | 6,770,312 | +0.92(+3.50%) |
Jul 02, 2002 | 26.83 | 27.01 | 25.84 | 26.12 | 5,064,768 | -0.89(-3.31%) |
Jul 01, 2002 | 27.56 | 27.58 | 26.86 | 27.02 | 3,874,941 | -0.61(-2.20%) |
Jun 28, 2002 | 27.42 | 28.05 | 27.28 | 27.63 | 6,762,623 | +0.02(+0.08%) |
Jun 27, 2002 | 26.95 | 27.61 | 26.68 | 27.60 | 4,360,741 | +0.72(+2.66%) |
Jun 26, 2002 | 26.46 | 27.07 | 26.16 | 26.89 | 7,248,983 | -0.14(-0.50%) |
Jun 25, 2002 | 27.83 | 28.04 | 26.90 | 27.02 | 6,302,965 | -1.29(-4.55%) |
Jun 21, 2002 | 28.38 | 28.81 | 28.08 | 28.31 | 5,289,005 | -0.30(-1.05%) |
Jun 20, 2002 | 29.06 | 29.35 | 28.61 | 28.61 | 3,864,735 | -0.68(-2.32%) |
Jun 19, 2002 | 29.03 | 29.58 | 29.02 | 29.29 | 4,348,299 | +0.14(+0.49%) |
Jun 18, 2002 | 28.73 | 29.22 | 28.72 | 29.15 | 4,199,554 | +0.04(+0.15%) |
Jun 17, 2002 | 28.48 | 29.11 | 28.43 | 29.11 | 4,120,427 | +0.65(+2.29%) |
Jun 14, 2002 | 28.30 | 28.49 | 27.54 | 28.46 | 4,418,059 | -0.68(-2.33%) |
Jun 12, 2002 | 28.38 | 29.23 | 28.29 | 29.13 | 6,517,976 | +0.77(+2.72%) |
Jun 11, 2002 | 28.82 | 29.23 | 28.23 | 28.36 | 5,459,000 | -0.34(-1.20%) |
Jun 10, 2002 | 28.21 | 28.81 | 28.15 | 28.71 | 6,515,040 | +0.52(+1.85%) |
Jun 07, 2002 | 28.01 | 28.40 | 28.01 | 28.18 | 4,291,961 | +0.03(+0.10%) |
Jun 06, 2002 | 28.43 | 28.59 | 27.93 | 28.15 | 5,205,825 | -0.22(-0.78%) |