Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.61 | 21.61 | 19.02 | 19.98 | 23,392,428 | -1.62(-7.49%) |
Sep 27, 2002 | 22.68 | 22.77 | 21.56 | 21.60 | 7,628,775 | -1.49(-6.45%) |
Sep 26, 2002 | 22.41 | 23.22 | 22.20 | 23.09 | 6,786,008 | +1.08(+4.89%) |
Sep 25, 2002 | 22.07 | 22.34 | 21.59 | 22.01 | 8,424,566 | +0.37(+1.69%) |
Sep 24, 2002 | 21.07 | 22.16 | 21.05 | 21.65 | 7,891,724 | +0.01(+0.06%) |
Sep 23, 2002 | 22.34 | 22.34 | 21.15 | 21.63 | 11,246,394 | -1.15(-5.05%) |
Sep 20, 2002 | 23.42 | 23.42 | 22.20 | 22.79 | 11,287,166 | -0.62(-2.66%) |
Sep 19, 2002 | 23.79 | 24.03 | 23.39 | 23.41 | 4,278,389 | -0.94(-3.86%) |
Sep 18, 2002 | 23.73 | 24.64 | 23.58 | 24.35 | 5,792,710 | +0.16(+0.64%) |
Sep 17, 2002 | 25.11 | 25.39 | 24.13 | 24.19 | 7,181,909 | -0.79(-3.14%) |
Sep 16, 2002 | 24.59 | 25.07 | 24.53 | 24.98 | 6,562,944 | +0.46(+1.88%) |
Sep 13, 2002 | 23.96 | 24.99 | 23.69 | 24.52 | 5,508,637 | +0.60(+2.49%) |
Sep 12, 2002 | 24.23 | 24.25 | 23.88 | 23.92 | 5,103,872 | -0.51(-2.10%) |
Sep 11, 2002 | 24.37 | 24.84 | 24.25 | 24.44 | 4,355,058 | +0.36(+1.49%) |
Sep 10, 2002 | 23.76 | 24.10 | 23.70 | 24.08 | 6,015,331 | +0.39(+1.63%) |
Sep 09, 2002 | 23.29 | 23.87 | 23.02 | 23.69 | 5,812,949 | +0.41(+1.74%) |
Sep 06, 2002 | 22.95 | 23.54 | 22.81 | 23.29 | 6,516,411 | +0.88(+3.93%) |
Sep 05, 2002 | 22.61 | 22.64 | 21.80 | 22.41 | 7,387,541 | -0.83(-3.55%) |
Sep 04, 2002 | 22.47 | 23.44 | 22.34 | 23.23 | 4,815,810 | +0.74(+3.31%) |
Sep 03, 2002 | 22.68 | 23.02 | 22.38 | 22.49 | 5,541,579 | -0.66(-2.87%) |
Aug 30, 2002 | 22.71 | 23.39 | 22.60 | 23.15 | 3,876,875 | +0.20(+0.88%) |
Aug 29, 2002 | 22.68 | 23.14 | 22.51 | 22.95 | 4,410,455 | -0.14(-0.59%) |
Aug 28, 2002 | 23.63 | 23.63 | 22.93 | 23.08 | 6,916,892 | -0.61(-2.57%) |
Aug 27, 2002 | 23.69 | 23.70 | 22.93 | 23.69 | 9,595,576 | -0.53(-2.21%) |
Aug 26, 2002 | 24.13 | 24.30 | 23.47 | 24.23 | 6,471,208 | -0.07(-0.31%) |
Aug 23, 2002 | 24.84 | 24.93 | 24.11 | 24.30 | 7,745,477 | -0.91(-3.62%) |
Aug 22, 2002 | 25.22 | 25.32 | 24.43 | 25.22 | 4,614,757 | +0.08(+0.32%) |
Aug 21, 2002 | 25.35 | 25.45 | 24.46 | 25.13 | 7,184,420 | +0.13(+0.51%) |
Aug 20, 2002 | 24.98 | 25.08 | 24.32 | 25.01 | 8,991,827 | +0.95(+3.94%) |
Aug 16, 2002 | 23.70 | 24.57 | 23.35 | 24.06 | 10,542,931 | +0.30(+1.25%) |
Aug 15, 2002 | 23.02 | 23.76 | 22.28 | 23.76 | 13,586,937 | +1.98(+9.11%) |
Aug 14, 2002 | 20.98 | 21.85 | 20.63 | 21.78 | 10,121,917 | +0.82(+3.91%) |
Aug 13, 2002 | 20.98 | 21.99 | 20.94 | 20.96 | 9,881,865 | -0.66(-3.07%) |
Aug 12, 2002 | 21.66 | 21.74 | 21.26 | 21.62 | 5,425,616 | -0.28(-1.30%) |
Aug 07, 2002 | 22.34 | 22.47 | 21.55 | 21.91 | 9,164,812 | -0.26(-1.19%) |
Aug 06, 2002 | 21.66 | 22.54 | 21.49 | 22.17 | 7,256,805 | +0.85(+3.97%) |
Aug 05, 2002 | 21.07 | 21.68 | 20.92 | 21.32 | 7,018,526 | +0.34(+1.61%) |
Aug 02, 2002 | 21.26 | 21.52 | 20.37 | 20.98 | 8,916,783 | -0.27(-1.27%) |
Aug 01, 2002 | 22.10 | 22.34 | 20.98 | 21.26 | 11,724,873 | -1.32(-5.85%) |
Jul 31, 2002 | 23.02 | 23.02 | 21.89 | 22.58 | 9,052,394 | -0.71(-3.05%) |
Jul 30, 2002 | 23.76 | 24.17 | 23.13 | 23.29 | 7,231,840 | -0.60(-2.52%) |
Jul 29, 2002 | 22.95 | 23.92 | 22.47 | 23.89 | 6,910,835 | +1.55(+6.94%) |
Jul 26, 2002 | 22.24 | 22.66 | 21.66 | 22.34 | 4,543,554 | +0.09(+0.43%) |
Jul 25, 2002 | 22.39 | 22.40 | 20.93 | 22.24 | 7,319,736 | -0.15(-0.66%) |
Jul 24, 2002 | 20.31 | 22.62 | 19.98 | 22.39 | 8,787,524 | +1.77(+8.60%) |
Jul 23, 2002 | 21.07 | 21.96 | 20.31 | 20.62 | 8,076,084 | -0.40(-1.90%) |
Jul 22, 2002 | 21.32 | 22.20 | 20.57 | 21.02 | 6,744,498 | -0.59(-2.73%) |
Jul 19, 2002 | 21.84 | 23.02 | 21.43 | 21.61 | 5,364,162 | -1.07(-4.72%) |
Jul 17, 2002 | 23.86 | 24.30 | 21.92 | 22.68 | 8,721,048 | -1.79(-7.33%) |
Jul 12, 2002 | 25.05 | 25.62 | 24.24 | 24.47 | 5,381,151 | -0.51(-2.03%) |
Jul 11, 2002 | 24.94 | 25.58 | 24.04 | 24.98 | 7,649,013 | +0.05(+0.19%) |
Jul 10, 2002 | 26.06 | 26.27 | 24.64 | 24.93 | 5,392,673 | -0.79(-3.08%) |
Jul 09, 2002 | 26.33 | 26.73 | 25.57 | 25.72 | 5,049,214 | -0.30(-1.14%) |
Jul 08, 2002 | 26.40 | 26.57 | 25.77 | 26.02 | 3,611,710 | -0.38(-1.44%) |
Jul 05, 2002 | 25.46 | 26.40 | 25.39 | 26.40 | 2,505,403 | +1.32(+5.26%) |
Jul 04, 2002 | 24.37 | 25.13 | 24.03 | 25.08 | 4,232,299 | +0.00(+0.00%) |
Jul 03, 2002 | 24.37 | 25.13 | 24.03 | 25.08 | 4,232,004 | +0.87(+3.61%) |
Jul 02, 2002 | 24.88 | 25.18 | 24.20 | 24.21 | 4,406,761 | -0.67(-2.69%) |