Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 25.49 | 26.23 | 25.38 | 25.60 | 3,983,131 | +0.02(+0.08%) |
Aug 29, 2002 | 25.20 | 25.83 | 25.10 | 25.58 | 5,152,378 | -0.15(-0.58%) |
Aug 28, 2002 | 26.13 | 26.22 | 25.47 | 25.73 | 4,321,609 | -0.60(-2.29%) |
Aug 27, 2002 | 27.16 | 27.31 | 26.09 | 26.33 | 5,666,644 | -0.68(-2.52%) |
Aug 26, 2002 | 26.57 | 27.16 | 26.40 | 27.01 | 3,933,268 | +0.50(+1.90%) |
Aug 23, 2002 | 26.86 | 26.96 | 26.40 | 26.51 | 4,023,979 | -0.60(-2.23%) |
Aug 22, 2002 | 26.29 | 27.29 | 26.24 | 27.11 | 5,404,370 | +0.82(+3.13%) |
Aug 21, 2002 | 26.00 | 26.42 | 25.38 | 26.29 | 4,476,973 | +0.36(+1.40%) |
Aug 20, 2002 | 26.27 | 26.54 | 25.58 | 25.93 | 5,937,792 | -0.79(-2.95%) |
Aug 19, 2002 | 26.05 | 26.76 | 25.91 | 26.72 | 5,358,874 | +0.59(+2.26%) |
Aug 16, 2002 | 26.41 | 26.50 | 25.89 | 26.13 | 4,868,694 | -0.46(-1.74%) |
Aug 15, 2002 | 25.84 | 26.64 | 25.67 | 26.59 | 6,365,432 | +0.77(+2.97%) |
Aug 14, 2002 | 24.47 | 25.91 | 24.28 | 25.82 | 7,625,250 | +1.09(+4.42%) |
Aug 13, 2002 | 24.99 | 25.86 | 24.56 | 24.73 | 5,637,487 | -0.46(-1.83%) |
Aug 12, 2002 | 25.03 | 25.51 | 24.59 | 25.19 | 5,385,777 | -0.33(-1.31%) |
Aug 09, 2002 | 24.67 | 25.66 | 24.35 | 25.52 | 7,913,160 | +0.64(+2.57%) |
Aug 08, 2002 | 23.50 | 25.17 | 23.48 | 24.88 | 7,760,612 | +1.41(+5.99%) |
Aug 07, 2002 | 23.56 | 23.63 | 22.83 | 23.48 | 8,730,267 | +0.76(+3.34%) |
Aug 06, 2002 | 21.90 | 23.37 | 21.89 | 22.72 | 9,048,883 | +1.16(+5.40%) |
Aug 05, 2002 | 23.44 | 23.57 | 21.44 | 21.55 | 12,192,512 | -1.89(-8.06%) |
Aug 02, 2002 | 24.22 | 24.23 | 23.09 | 23.44 | 6,857,865 | -0.95(-3.90%) |
Aug 01, 2002 | 24.39 | 24.67 | 23.96 | 24.39 | 9,183,683 | -0.64(-2.55%) |
Jul 31, 2002 | 24.76 | 25.10 | 24.22 | 25.03 | 14,107,311 | +0.95(+3.95%) |
Jul 30, 2002 | 23.61 | 24.21 | 23.25 | 24.08 | 9,260,449 | +0.31(+1.28%) |
Jul 29, 2002 | 22.01 | 23.89 | 21.97 | 23.78 | 9,922,051 | +2.36(+11.00%) |
Jul 26, 2002 | 21.33 | 22.01 | 21.10 | 21.42 | 6,700,529 | -0.06(-0.30%) |
Jul 25, 2002 | 21.60 | 22.26 | 20.48 | 21.48 | 10,409,836 | -0.12(-0.56%) |
Jul 24, 2002 | 19.70 | 21.72 | 19.11 | 21.60 | 15,020,482 | +1.26(+6.18%) |
Jul 23, 2002 | 20.77 | 21.20 | 19.91 | 20.35 | 13,051,171 | -0.22(-1.07%) |
Jul 22, 2002 | 22.01 | 22.59 | 20.52 | 20.57 | 14,996,395 | -1.90(-8.47%) |
Jul 19, 2002 | 23.30 | 23.48 | 22.26 | 22.47 | 8,642,372 | -1.33(-5.61%) |
Jul 18, 2002 | 24.07 | 24.56 | 23.57 | 23.80 | 6,596,295 | -0.34(-1.41%) |
Jul 17, 2002 | 23.78 | 24.49 | 23.43 | 24.15 | 14,447,338 | +0.09(+0.38%) |
Jul 16, 2002 | 23.63 | 24.56 | 23.61 | 24.05 | 10,688,449 | +0.17(+0.71%) |
Jul 15, 2002 | 24.39 | 24.45 | 22.66 | 23.88 | 11,666,132 | -0.95(-3.83%) |
Jul 12, 2002 | 24.87 | 25.23 | 24.39 | 24.83 | 5,622,415 | -0.04(-0.14%) |
Jul 11, 2002 | 24.40 | 25.38 | 23.93 | 24.87 | 8,652,655 | +0.14(+0.57%) |
Jul 10, 2002 | 25.79 | 26.25 | 24.70 | 24.73 | 8,869,433 | -0.94(-3.68%) |
Jul 09, 2002 | 26.34 | 26.83 | 25.64 | 25.67 | 6,669,681 | -0.60(-2.27%) |
Jul 08, 2002 | 26.56 | 26.96 | 26.17 | 26.27 | 5,929,764 | -0.25(-0.94%) |
Jul 05, 2002 | 26.18 | 26.61 | 25.95 | 26.52 | 2,937,978 | +0.82(+3.21%) |
Jul 04, 2002 | 25.81 | 25.91 | 25.13 | 25.69 | 7,819,209 | +0.00(+0.00%) |
Jul 03, 2002 | 25.81 | 25.91 | 25.13 | 25.69 | 7,819,209 | -0.45(-1.74%) |
Jul 02, 2002 | 26.27 | 26.66 | 25.93 | 26.15 | 11,081,016 | -0.20(-0.75%) |
Jul 01, 2002 | 26.02 | 26.71 | 25.95 | 26.35 | 7,625,954 | +0.56(+2.17%) |
Jun 28, 2002 | 26.16 | 27.03 | 25.45 | 25.79 | 14,032,094 | -0.54(-2.05%) |
Jun 27, 2002 | 25.88 | 26.55 | 25.40 | 26.32 | 8,165,292 | +1.00(+3.95%) |
Jun 26, 2002 | 25.56 | 25.63 | 24.70 | 25.32 | 8,539,407 | -0.46(-1.79%) |
Jun 25, 2002 | 26.34 | 26.84 | 25.77 | 25.79 | 7,127,182 | -0.55(-2.10%) |
Jun 24, 2002 | 26.37 | 26.79 | 25.45 | 26.34 | 7,374,526 | -0.14(-0.54%) |
Jun 21, 2002 | 26.11 | 26.68 | 26.09 | 26.48 | 14,031,671 | -0.08(-0.29%) |
Jun 20, 2002 | 26.73 | 27.05 | 26.45 | 26.56 | 6,039,772 | -0.40(-1.50%) |
Jun 19, 2002 | 27.27 | 27.80 | 26.87 | 26.96 | 5,760,314 | -0.51(-1.86%) |
Jun 18, 2002 | 26.73 | 27.96 | 26.70 | 27.47 | 6,503,893 | +0.35(+1.31%) |
Jun 17, 2002 | 25.91 | 27.33 | 25.84 | 27.12 | 8,750,409 | +1.59(+6.23%) |
Jun 14, 2002 | 24.81 | 25.76 | 24.51 | 25.53 | 9,380,177 | +0.03(+0.11%) |
Jun 13, 2002 | 26.30 | 26.37 | 25.42 | 25.50 | 10,568,299 | -0.87(-3.28%) |
Jun 12, 2002 | 27.25 | 27.30 | 25.96 | 26.37 | 11,308,498 | -1.13(-4.11%) |
Jun 11, 2002 | 28.29 | 28.43 | 27.30 | 27.50 | 6,247,253 | -0.64(-2.27%) |
Jun 10, 2002 | 27.80 | 28.36 | 27.52 | 28.14 | 5,817,501 | +0.33(+1.20%) |
Jun 07, 2002 | 27.79 | 28.24 | 27.10 | 27.80 | 11,638,384 | -0.85(-2.97%) |
Jun 06, 2002 | 29.19 | 29.19 | 28.49 | 28.65 | 4,467,817 | -0.46(-1.59%) |
Jun 05, 2002 | 28.74 | 29.24 | 28.58 | 29.11 | 5,780,456 | +0.65(+2.29%) |
Jun 04, 2002 | 29.11 | 29.11 | 28.15 | 28.46 | 9,652,593 | -0.71(-2.43%) |