Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 27.39 | 28.29 | 25.78 | 27.81 | 6,711,287 | +0.18(+0.63%) |
Sep 27, 2002 | 28.67 | 29.26 | 27.19 | 27.63 | 4,122,363 | -1.23(-4.25%) |
Sep 26, 2002 | 28.25 | 29.15 | 28.17 | 28.86 | 4,473,982 | +0.68(+2.43%) |
Sep 25, 2002 | 27.99 | 28.47 | 26.59 | 28.17 | 6,896,139 | +0.90(+3.30%) |
Sep 24, 2002 | 27.60 | 28.27 | 26.68 | 27.27 | 4,556,236 | -0.32(-1.15%) |
Sep 23, 2002 | 27.23 | 27.84 | 26.59 | 27.59 | 4,043,876 | -0.16(-0.57%) |
Sep 20, 2002 | 27.77 | 28.03 | 27.19 | 27.75 | 5,314,479 | -0.02(-0.06%) |
Sep 19, 2002 | 27.87 | 28.45 | 27.67 | 27.77 | 4,009,091 | -0.89(-3.11%) |
Sep 18, 2002 | 28.06 | 29.54 | 27.07 | 28.66 | 9,260,655 | +0.60(+2.13%) |
Sep 17, 2002 | 30.78 | 30.79 | 27.63 | 28.06 | 8,954,495 | -2.73(-8.87%) |
Sep 16, 2002 | 30.90 | 31.45 | 29.65 | 30.79 | 2,363,134 | -0.20(-0.64%) |
Sep 13, 2002 | 30.10 | 31.53 | 29.86 | 30.99 | 3,725,911 | +0.25(+0.83%) |
Sep 12, 2002 | 32.25 | 32.25 | 30.70 | 30.74 | 5,535,622 | -1.91(-5.85%) |
Sep 11, 2002 | 31.85 | 33.05 | 31.85 | 32.65 | 5,907,711 | +1.63(+5.26%) |
Sep 10, 2002 | 30.65 | 31.34 | 29.97 | 31.02 | 6,363,059 | -0.42(-1.34%) |
Sep 09, 2002 | 28.87 | 31.76 | 28.83 | 31.44 | 7,467,898 | +2.37(+8.13%) |
Sep 06, 2002 | 28.51 | 29.46 | 28.40 | 29.07 | 3,558,264 | +1.15(+4.11%) |
Sep 05, 2002 | 27.91 | 28.52 | 27.11 | 27.93 | 4,307,968 | -0.37(-1.29%) |
Sep 04, 2002 | 27.00 | 28.52 | 26.63 | 28.29 | 4,005,449 | +1.66(+6.25%) |
Sep 03, 2002 | 27.81 | 27.85 | 26.61 | 26.63 | 5,038,960 | -1.78(-6.25%) |
Aug 30, 2002 | 28.03 | 29.03 | 27.82 | 28.40 | 2,752,176 | +0.13(+0.45%) |
Aug 29, 2002 | 27.67 | 28.59 | 27.07 | 28.28 | 5,110,414 | +0.14(+0.51%) |
Aug 28, 2002 | 28.23 | 28.33 | 27.71 | 28.13 | 3,701,675 | -0.37(-1.31%) |
Aug 27, 2002 | 29.33 | 29.95 | 28.27 | 28.51 | 3,819,467 | -0.66(-2.27%) |
Aug 26, 2002 | 28.67 | 29.34 | 27.99 | 29.17 | 3,404,054 | +0.45(+1.58%) |
Aug 23, 2002 | 29.61 | 29.50 | 28.52 | 28.72 | 3,881,378 | -0.89(-3.01%) |
Aug 22, 2002 | 28.39 | 30.26 | 27.79 | 29.61 | 6,996,727 | +1.51(+5.39%) |
Aug 21, 2002 | 27.95 | 28.58 | 27.39 | 28.09 | 4,068,113 | +0.24(+0.86%) |
Aug 20, 2002 | 27.51 | 28.19 | 26.84 | 27.86 | 4,287,122 | +1.97(+7.63%) |
Aug 16, 2002 | 25.56 | 26.60 | 24.84 | 25.88 | 5,093,335 | -0.20(-0.76%) |
Aug 15, 2002 | 24.84 | 26.36 | 24.61 | 26.08 | 8,271,348 | +1.35(+5.47%) |
Aug 14, 2002 | 21.34 | 24.77 | 20.94 | 24.73 | 11,253,962 | +1.47(+6.34%) |
Aug 13, 2002 | 23.17 | 23.95 | 22.75 | 23.25 | 6,225,927 | +0.25(+1.11%) |
Aug 12, 2002 | 22.50 | 23.05 | 21.75 | 23.00 | 5,649,396 | +2.87(+14.24%) |
Aug 07, 2002 | 21.28 | 21.90 | 19.15 | 20.13 | 14,970,957 | -1.14(-5.35%) |
Aug 06, 2002 | 20.31 | 21.94 | 20.19 | 21.27 | 10,593,294 | +1.60(+8.14%) |
Aug 05, 2002 | 22.81 | 23.00 | 19.27 | 19.67 | 11,771,973 | -3.11(-13.64%) |
Aug 02, 2002 | 23.93 | 23.98 | 22.31 | 22.77 | 4,375,529 | -1.11(-4.67%) |
Aug 01, 2002 | 25.32 | 25.32 | 23.70 | 23.89 | 5,157,757 | -1.35(-5.36%) |
Jul 31, 2002 | 23.99 | 25.31 | 23.95 | 25.24 | 8,665,162 | +1.41(+5.91%) |
Jul 30, 2002 | 23.49 | 24.21 | 21.94 | 23.83 | 13,875,537 | +0.46(+1.98%) |
Jul 29, 2002 | 24.29 | 25.76 | 22.62 | 23.37 | 12,950,149 | -0.92(-3.77%) |
Jul 26, 2002 | 26.88 | 26.88 | 24.09 | 24.29 | 12,032,171 | -1.50(-5.84%) |
Jul 25, 2002 | 25.48 | 27.36 | 24.68 | 25.79 | 9,063,748 | -0.73(-2.76%) |
Jul 24, 2002 | 22.30 | 27.07 | 21.14 | 26.53 | 14,931,651 | +1.85(+7.49%) |
Jul 23, 2002 | 27.32 | 27.51 | 24.05 | 24.68 | 10,722,765 | -2.48(-9.12%) |
Jul 22, 2002 | 28.47 | 29.46 | 27.15 | 27.15 | 11,821,827 | -0.88(-3.15%) |
Jul 19, 2002 | 26.66 | 29.62 | 26.40 | 28.04 | 12,218,278 | +3.77(+15.52%) |
Jul 17, 2002 | 30.46 | 33.25 | 23.88 | 24.27 | 53,612,444 | -16.67(-40.71%) |
Jul 10, 2002 | 44.63 | 45.23 | 40.89 | 40.94 | 11,129,513 | -3.22(-7.29%) |
Jul 09, 2002 | 45.87 | 46.19 | 44.20 | 44.16 | 3,974,306 | -2.05(-4.45%) |
Jul 08, 2002 | 47.46 | 48.30 | 46.00 | 46.21 | 3,597,947 | -1.53(-3.20%) |
Jul 05, 2002 | 46.27 | 48.02 | 46.11 | 47.74 | 1,334,647 | +1.97(+4.30%) |
Jul 04, 2002 | 44.59 | 45.77 | 43.73 | 45.77 | 3,043,769 | +0.00(+0.00%) |
Jul 03, 2002 | 44.59 | 45.77 | 43.73 | 45.77 | 3,043,769 | +0.58(+1.29%) |
Jul 02, 2002 | 46.62 | 46.62 | 45.15 | 45.19 | 3,360,729 | -1.42(-3.04%) |