Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2002 | 27.05 | 27.06 | 26.36 | 26.52 | 3,948,141 | -0.60(-2.20%) |
Jun 28, 2002 | 26.91 | 27.53 | 26.78 | 27.11 | 6,890,374 | +0.02(+0.08%) |
Jun 27, 2002 | 26.45 | 27.10 | 26.19 | 27.09 | 4,443,119 | +0.70(+2.66%) |
Jun 26, 2002 | 25.97 | 26.57 | 25.67 | 26.39 | 7,385,922 | -0.13(-0.50%) |
Jun 25, 2002 | 27.32 | 27.52 | 26.40 | 26.52 | 6,422,033 | -1.26(-4.55%) |
Jun 21, 2002 | 27.86 | 28.27 | 27.56 | 27.79 | 5,388,918 | -0.29(-1.05%) |
Jun 20, 2002 | 28.52 | 28.81 | 28.08 | 28.08 | 3,937,743 | -0.67(-2.32%) |
Jun 19, 2002 | 28.50 | 29.03 | 28.48 | 28.75 | 4,430,442 | +0.14(+0.49%) |
Jun 18, 2002 | 28.19 | 28.68 | 28.19 | 28.61 | 4,278,886 | +0.04(+0.15%) |
Jun 17, 2002 | 27.96 | 28.57 | 27.91 | 28.57 | 4,198,265 | +0.64(+2.29%) |
Jun 14, 2002 | 27.77 | 27.96 | 27.03 | 27.93 | 4,501,519 | -0.67(-2.33%) |
Jun 12, 2002 | 27.85 | 28.69 | 27.77 | 28.59 | 6,641,105 | +0.76(+2.72%) |
Jun 11, 2002 | 28.29 | 28.69 | 27.71 | 27.84 | 5,562,125 | -0.34(-1.20%) |
Jun 10, 2002 | 27.69 | 28.28 | 27.63 | 28.17 | 6,638,114 | +0.51(+1.85%) |
Jun 07, 2002 | 27.49 | 27.87 | 27.49 | 27.66 | 4,373,039 | +0.03(+0.10%) |
Jun 06, 2002 | 27.91 | 28.06 | 27.42 | 27.63 | 5,304,167 | -0.22(-0.78%) |