Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.07 | 21.24 | 20.49 | 20.75 | 91,440,400 | -0.56(-2.63%) |
Sep 27, 2002 | 21.55 | 22.21 | 21.31 | 21.31 | 92,166,800 | -0.29(-1.34%) |
Sep 26, 2002 | 22.16 | 22.33 | 21.37 | 21.60 | 104,339,696 | -0.27(-1.23%) |
Sep 25, 2002 | 21.35 | 22.04 | 21.10 | 21.87 | 97,935,800 | +0.84(+3.99%) |
Sep 24, 2002 | 20.68 | 21.45 | 20.65 | 21.03 | 90,898,304 | +0.01(+0.05%) |
Sep 23, 2002 | 21.45 | 21.52 | 20.81 | 21.02 | 72,574,000 | -0.65(-3.00%) |
Sep 20, 2002 | 21.83 | 21.90 | 21.48 | 21.67 | 78,066,400 | +0.09(+0.42%) |
Sep 19, 2002 | 21.70 | 22.13 | 21.55 | 21.58 | 84,671,200 | -0.35(-1.60%) |
Sep 18, 2002 | 22.01 | 22.55 | 21.78 | 21.93 | 92,053,600 | -0.25(-1.13%) |
Sep 17, 2002 | 23.05 | 23.21 | 22.18 | 22.18 | 88,475,600 | -0.48(-2.12%) |
Sep 16, 2002 | 22.86 | 23.00 | 22.37 | 22.66 | 58,722,900 | -0.33(-1.44%) |
Sep 13, 2002 | 22.60 | 23.08 | 22.52 | 22.99 | 79,597,000 | +0.18(+0.79%) |
Sep 12, 2002 | 23.23 | 23.26 | 22.71 | 22.81 | 70,065,696 | -0.64(-2.73%) |
Sep 11, 2002 | 24.12 | 24.35 | 23.42 | 23.45 | 73,850,200 | -0.20(-0.85%) |
Sep 10, 2002 | 23.23 | 23.67 | 23.03 | 23.65 | 74,513,504 | +0.57(+2.47%) |
Sep 09, 2002 | 22.67 | 23.37 | 22.39 | 23.08 | 72,518,600 | +0.23(+1.01%) |
Sep 06, 2002 | 22.66 | 23.22 | 22.60 | 22.85 | 85,775,696 | +0.68(+3.07%) |
Sep 05, 2002 | 22.40 | 22.50 | 21.93 | 22.17 | 90,146,496 | -0.56(-2.46%) |
Sep 04, 2002 | 22.50 | 23.02 | 22.24 | 22.73 | 82,559,696 | +0.09(+0.40%) |
Sep 03, 2002 | 23.06 | 23.43 | 22.34 | 22.64 | 81,775,800 | -0.85(-3.62%) |
Aug 30, 2002 | 23.62 | 24.00 | 23.38 | 23.49 | 59,451,700 | -0.30(-1.26%) |
Aug 29, 2002 | 23.20 | 24.22 | 23.02 | 23.79 | 96,721,504 | +0.31(+1.32%) |
Aug 28, 2002 | 24.02 | 24.09 | 23.39 | 23.48 | 115,632,800 | -0.89(-3.65%) |
Aug 27, 2002 | 24.97 | 25.51 | 24.15 | 24.37 | 92,033,400 | -0.88(-3.49%) |
Aug 26, 2002 | 25.32 | 25.39 | 24.61 | 25.25 | 83,257,296 | +0.10(+0.40%) |
Aug 23, 2002 | 25.80 | 25.81 | 24.95 | 25.15 | 75,160,600 | -1.01(-3.86%) |
Aug 22, 2002 | 25.94 | 26.21 | 25.42 | 26.16 | 80,297,600 | +0.41(+1.59%) |
Aug 21, 2002 | 25.51 | 25.85 | 25.00 | 25.75 | 101,221,504 | +0.56(+2.22%) |
Aug 20, 2002 | 25.14 | 25.43 | 24.85 | 25.19 | 89,816,000 | +0.49(+1.98%) |
Aug 16, 2002 | 24.41 | 25.00 | 23.73 | 24.70 | 95,814,800 | +0.17(+0.69%) |
Aug 15, 2002 | 24.24 | 24.55 | 23.72 | 24.53 | 120,203,104 | +0.49(+2.04%) |
Aug 14, 2002 | 22.67 | 24.20 | 22.47 | 24.04 | 102,071,696 | +1.44(+6.37%) |
Aug 13, 2002 | 23.23 | 23.87 | 22.55 | 22.60 | 88,101,600 | -0.80(-3.42%) |
Aug 12, 2002 | 23.05 | 23.48 | 22.90 | 23.40 | 62,442,200 | +0.60(+2.63%) |
Aug 07, 2002 | 23.20 | 23.37 | 21.96 | 22.80 | 125,688,800 | +0.30(+1.33%) |
Aug 06, 2002 | 21.80 | 23.01 | 21.79 | 22.50 | 109,559,600 | +1.06(+4.94%) |
Aug 05, 2002 | 22.11 | 22.32 | 21.30 | 21.44 | 84,850,304 | -0.81(-3.64%) |
Aug 02, 2002 | 22.78 | 22.84 | 21.82 | 22.25 | 86,656,800 | -0.48(-2.11%) |
Aug 01, 2002 | 23.74 | 23.90 | 22.66 | 22.73 | 85,061,504 | -1.12(-4.70%) |
Jul 31, 2002 | 24.00 | 24.19 | 23.36 | 23.85 | 93,716,000 | -0.46(-1.89%) |
Jul 30, 2002 | 23.73 | 24.69 | 23.59 | 24.31 | 117,206,096 | +0.48(+2.01%) |
Jul 29, 2002 | 23.27 | 24.12 | 23.08 | 23.83 | 96,140,096 | +1.16(+5.12%) |
Jul 26, 2002 | 22.56 | 22.84 | 22.01 | 22.67 | 95,984,304 | +0.42(+1.89%) |
Jul 25, 2002 | 23.25 | 23.40 | 21.80 | 22.25 | 153,656,496 | -1.37(-5.80%) |
Jul 24, 2002 | 21.81 | 23.66 | 21.64 | 23.62 | 185,788,304 | +1.22(+5.45%) |
Jul 23, 2002 | 23.45 | 23.75 | 22.28 | 22.40 | 150,534,592 | -1.00(-4.27%) |
Jul 22, 2002 | 23.85 | 24.50 | 23.09 | 23.40 | 149,751,200 | -0.59(-2.46%) |
Jul 19, 2002 | 24.33 | 24.71 | 23.80 | 23.99 | 124,433,200 | -1.66(-6.47%) |
Jul 17, 2002 | 26.07 | 26.44 | 24.89 | 25.65 | 156,349,504 | +0.85(+3.43%) |
Jul 12, 2002 | 25.25 | 25.52 | 24.55 | 24.80 | 129,948,800 | +0.00(+0.00%) |
Jul 11, 2002 | 23.76 | 24.89 | 23.53 | 24.80 | 164,980,992 | +0.90(+3.77%) |
Jul 10, 2002 | 24.99 | 25.03 | 23.83 | 23.90 | 114,974,896 | -0.76(-3.08%) |
Jul 09, 2002 | 25.25 | 25.48 | 24.59 | 24.66 | 90,941,600 | -0.72(-2.84%) |
Jul 08, 2002 | 26.18 | 26.55 | 25.08 | 25.38 | 97,202,096 | -0.96(-3.64%) |
Jul 05, 2002 | 25.26 | 26.39 | 25.05 | 26.34 | 56,773,000 | +1.59(+6.42%) |
Jul 04, 2002 | 23.85 | 24.75 | 22.73 | 24.75 | 101,091,200 | +0.00(+0.00%) |
Jul 03, 2002 | 23.85 | 24.75 | 22.73 | 24.75 | 101,027,800 | +0.80(+3.34%) |
Jul 02, 2002 | 24.60 | 24.75 | 23.09 | 23.95 | 111,540,200 | -0.90(-3.62%) |