Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.70 | 18.93 | 17.64 | 18.60 | 25,239,326 | -0.47(-2.47%) |
Sep 27, 2002 | 20.02 | 20.31 | 19.07 | 19.07 | 16,271,164 | -1.08(-5.34%) |
Sep 26, 2002 | 19.74 | 20.19 | 19.68 | 20.14 | 25,745,822 | +0.48(+2.43%) |
Sep 25, 2002 | 20.49 | 20.59 | 19.41 | 19.67 | 31,992,606 | -0.58(-2.85%) |
Sep 24, 2002 | 20.84 | 21.29 | 20.16 | 20.24 | 19,616,646 | -1.05(-4.92%) |
Sep 23, 2002 | 22.09 | 22.09 | 20.71 | 21.29 | 16,092,087 | -0.96(-4.32%) |
Sep 20, 2002 | 23.07 | 23.16 | 22.02 | 22.25 | 19,237,582 | -0.70(-3.04%) |
Sep 19, 2002 | 23.30 | 23.87 | 22.80 | 22.95 | 13,160,754 | -0.69(-2.92%) |
Sep 18, 2002 | 23.44 | 24.01 | 23.20 | 23.64 | 11,474,539 | +0.01(+0.06%) |
Sep 17, 2002 | 24.58 | 24.87 | 23.57 | 23.63 | 12,496,934 | -0.61(-2.53%) |
Sep 16, 2002 | 23.77 | 24.40 | 23.66 | 24.24 | 9,068,228 | +0.41(+1.70%) |
Sep 13, 2002 | 23.14 | 24.00 | 23.09 | 23.83 | 10,877,663 | +0.69(+2.99%) |
Sep 12, 2002 | 23.41 | 23.62 | 23.07 | 23.14 | 11,238,343 | -0.53(-2.26%) |
Sep 11, 2002 | 23.87 | 24.16 | 23.59 | 23.68 | 8,195,999 | +0.16(+0.70%) |
Sep 10, 2002 | 23.86 | 23.87 | 23.41 | 23.51 | 10,599,364 | -0.19(-0.78%) |
Sep 09, 2002 | 23.37 | 23.91 | 23.26 | 23.70 | 9,863,689 | +0.01(+0.03%) |
Sep 06, 2002 | 23.21 | 24.08 | 23.21 | 23.69 | 14,158,308 | +0.82(+3.58%) |
Sep 05, 2002 | 22.80 | 23.26 | 22.72 | 22.87 | 14,376,681 | -0.35(-1.50%) |
Sep 04, 2002 | 22.62 | 23.35 | 22.59 | 23.22 | 12,019,910 | +0.52(+2.29%) |
Sep 03, 2002 | 23.25 | 23.41 | 22.59 | 22.70 | 16,605,740 | -0.76(-3.25%) |
Aug 30, 2002 | 23.44 | 23.91 | 23.33 | 23.46 | 12,666,889 | -0.08(-0.33%) |
Aug 29, 2002 | 23.15 | 23.78 | 22.87 | 23.54 | 10,763,564 | +0.24(+1.04%) |
Aug 28, 2002 | 23.51 | 23.54 | 23.15 | 23.30 | 13,506,698 | -0.26(-1.09%) |
Aug 27, 2002 | 24.44 | 24.51 | 23.48 | 23.56 | 18,824,414 | -0.62(-2.56%) |
Aug 26, 2002 | 23.98 | 24.34 | 23.76 | 24.18 | 14,722,485 | +0.29(+1.19%) |
Aug 23, 2002 | 24.13 | 24.57 | 23.83 | 23.89 | 21,187,078 | -0.24(-0.97%) |
Aug 22, 2002 | 23.49 | 24.35 | 23.37 | 24.13 | 25,241,712 | +0.84(+3.61%) |
Aug 21, 2002 | 22.37 | 23.29 | 22.25 | 23.29 | 33,468,026 | +1.73(+8.03%) |
Aug 20, 2002 | 21.76 | 22.09 | 21.30 | 21.55 | 34,547,540 | +0.87(+4.20%) |
Aug 19, 2002 | 20.66 | 21.30 | 20.24 | 20.69 | 33,094,574 | +0.66(+3.31%) |
Aug 16, 2002 | 20.02 | 20.40 | 19.79 | 20.02 | 19,783,234 | -0.59(-2.87%) |
Aug 15, 2002 | 20.34 | 20.77 | 19.96 | 20.61 | 23,422,874 | +0.46(+2.30%) |
Aug 14, 2002 | 19.10 | 20.31 | 18.88 | 20.15 | 23,738,224 | +1.28(+6.76%) |
Aug 13, 2002 | 19.05 | 20.01 | 18.82 | 18.88 | 26,280,106 | -0.15(-0.79%) |
Aug 12, 2002 | 19.59 | 19.73 | 18.92 | 19.02 | 26,885,684 | -1.13(-5.62%) |
Aug 09, 2002 | 19.13 | 20.34 | 19.02 | 20.16 | 25,932,058 | +0.82(+4.24%) |
Aug 08, 2002 | 20.14 | 20.14 | 18.60 | 19.34 | 45,313,068 | -0.80(-3.96%) |
Aug 07, 2002 | 20.33 | 20.57 | 19.61 | 20.14 | 23,840,112 | +0.16(+0.82%) |
Aug 06, 2002 | 19.88 | 20.41 | 19.72 | 19.97 | 19,297,088 | +0.39(+2.00%) |
Aug 05, 2002 | 20.26 | 20.55 | 19.52 | 19.58 | 15,738,003 | -0.68(-3.34%) |
Aug 02, 2002 | 21.02 | 21.09 | 19.92 | 20.26 | 15,125,127 | -0.86(-4.05%) |
Aug 01, 2002 | 21.91 | 21.95 | 20.84 | 21.11 | 17,653,116 | -0.89(-4.05%) |
Jul 31, 2002 | 21.92 | 22.19 | 21.20 | 22.00 | 16,033,704 | +0.21(+0.95%) |
Jul 30, 2002 | 22.06 | 22.48 | 21.30 | 21.80 | 16,305,688 | -0.28(-1.26%) |
Jul 29, 2002 | 21.35 | 22.07 | 21.18 | 22.07 | 18,783,714 | +1.20(+5.73%) |
Jul 26, 2002 | 20.84 | 21.09 | 20.01 | 20.88 | 17,331,310 | +0.32(+1.56%) |
Jul 25, 2002 | 21.55 | 21.66 | 19.99 | 20.56 | 25,630,742 | -1.33(-6.09%) |
Jul 24, 2002 | 19.59 | 22.09 | 19.42 | 21.89 | 29,292,978 | +1.83(+9.13%) |
Jul 23, 2002 | 20.15 | 20.88 | 19.77 | 20.06 | 23,065,142 | +0.05(+0.25%) |
Jul 22, 2002 | 20.59 | 21.02 | 19.97 | 20.01 | 24,919,626 | -0.44(-2.16%) |
Jul 19, 2002 | 20.88 | 21.30 | 20.45 | 20.45 | 19,210,496 | -0.65(-3.07%) |
Jul 18, 2002 | 22.09 | 22.37 | 21.09 | 21.10 | 16,666,789 | -0.90(-4.11%) |
Jul 17, 2002 | 22.62 | 22.97 | 21.30 | 22.00 | 23,776,538 | +0.24(+1.11%) |
Jul 16, 2002 | 21.70 | 22.55 | 21.34 | 21.76 | 29,782,492 | +0.38(+1.80%) |
Jul 15, 2002 | 21.09 | 21.55 | 19.95 | 21.38 | 35,328,124 | +0.65(+3.13%) |
Jul 12, 2002 | 20.92 | 21.32 | 20.24 | 20.73 | 65,384,284 | -1.65(-7.36%) |
Jul 11, 2002 | 23.80 | 24.33 | 22.37 | 22.37 | 32,877,324 | -1.32(-5.56%) |
Jul 10, 2002 | 25.15 | 25.47 | 23.69 | 23.69 | 21,566,424 | -1.50(-5.94%) |
Jul 09, 2002 | 26.40 | 26.47 | 25.05 | 25.19 | 18,940,898 | -1.10(-4.20%) |
Jul 08, 2002 | 26.89 | 27.17 | 26.29 | 26.29 | 13,752,438 | -0.78(-2.87%) |
Jul 05, 2002 | 26.51 | 27.43 | 26.39 | 27.07 | 7,101,889 | +0.81(+3.09%) |
Jul 04, 2002 | 24.23 | 26.26 | 24.17 | 26.26 | 17,438,954 | +0.00(+0.00%) |
Jul 03, 2002 | 24.23 | 26.26 | 24.17 | 26.26 | 17,438,954 | +2.21(+9.19%) |
Jul 02, 2002 | 25.13 | 25.63 | 24.05 | 24.05 | 15,348,272 | -1.28(-5.06%) |