Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.61 | 21.61 | 19.02 | 19.99 | 23,388,308 | -1.62(-7.49%) |
Sep 27, 2002 | 22.68 | 22.78 | 21.56 | 21.60 | 7,627,431 | -1.49(-6.45%) |
Sep 26, 2002 | 22.41 | 23.22 | 22.21 | 23.09 | 6,784,813 | +1.08(+4.89%) |
Sep 25, 2002 | 22.07 | 22.34 | 21.60 | 22.02 | 8,423,082 | +0.37(+1.69%) |
Sep 24, 2002 | 21.07 | 22.16 | 21.06 | 21.65 | 7,890,334 | +0.01(+0.06%) |
Sep 23, 2002 | 22.34 | 22.34 | 21.16 | 21.64 | 11,244,413 | -1.15(-5.05%) |
Sep 20, 2002 | 23.42 | 23.42 | 22.21 | 22.79 | 11,285,178 | -0.62(-2.66%) |
Sep 19, 2002 | 23.80 | 24.04 | 23.39 | 23.41 | 4,277,635 | -0.94(-3.86%) |
Sep 18, 2002 | 23.73 | 24.64 | 23.58 | 24.35 | 5,791,690 | +0.16(+0.64%) |
Sep 17, 2002 | 25.12 | 25.39 | 24.14 | 24.20 | 7,180,644 | -0.79(-3.14%) |
Sep 16, 2002 | 24.59 | 25.08 | 24.54 | 24.98 | 6,561,788 | +0.46(+1.88%) |
Sep 13, 2002 | 23.97 | 24.99 | 23.70 | 24.52 | 5,507,666 | +0.60(+2.49%) |
Sep 12, 2002 | 24.24 | 24.26 | 23.89 | 23.93 | 5,102,973 | -0.51(-2.11%) |
Sep 11, 2002 | 24.37 | 24.84 | 24.26 | 24.44 | 4,354,291 | +0.36(+1.49%) |
Sep 10, 2002 | 23.76 | 24.10 | 23.70 | 24.08 | 6,014,271 | +0.39(+1.63%) |
Sep 09, 2002 | 23.29 | 23.87 | 23.03 | 23.70 | 5,811,925 | +0.41(+1.74%) |
Sep 06, 2002 | 22.95 | 23.55 | 22.82 | 23.29 | 6,515,263 | +0.88(+3.93%) |
Sep 05, 2002 | 22.61 | 22.65 | 21.80 | 22.41 | 7,386,240 | -0.83(-3.55%) |
Sep 04, 2002 | 22.48 | 23.44 | 22.34 | 23.24 | 4,814,962 | +0.74(+3.31%) |
Sep 03, 2002 | 22.68 | 23.02 | 22.38 | 22.49 | 5,540,603 | -0.66(-2.87%) |
Aug 30, 2002 | 22.72 | 23.39 | 22.60 | 23.16 | 3,876,192 | +0.20(+0.88%) |
Aug 29, 2002 | 22.68 | 23.14 | 22.52 | 22.95 | 4,409,678 | -0.14(-0.59%) |
Aug 28, 2002 | 23.63 | 23.64 | 22.94 | 23.09 | 6,915,673 | -0.61(-2.57%) |
Aug 27, 2002 | 23.70 | 23.70 | 22.93 | 23.70 | 9,593,885 | -0.53(-2.21%) |
Aug 26, 2002 | 24.14 | 24.31 | 23.47 | 24.23 | 6,470,068 | -0.07(-0.31%) |
Aug 23, 2002 | 24.85 | 24.94 | 24.11 | 24.31 | 7,744,113 | -0.91(-3.62%) |
Aug 22, 2002 | 25.22 | 25.32 | 24.43 | 25.22 | 4,613,944 | +0.08(+0.32%) |
Aug 21, 2002 | 25.36 | 25.46 | 24.46 | 25.14 | 7,183,155 | +0.13(+0.51%) |
Aug 20, 2002 | 24.98 | 25.08 | 24.32 | 25.01 | 8,990,243 | +0.95(+3.94%) |
Aug 16, 2002 | 23.70 | 24.58 | 23.36 | 24.06 | 10,541,074 | +0.30(+1.25%) |
Aug 15, 2002 | 23.02 | 23.76 | 22.29 | 23.76 | 13,584,543 | +1.98(+9.11%) |
Aug 14, 2002 | 20.99 | 21.86 | 20.64 | 21.78 | 10,120,134 | +0.82(+3.91%) |
Aug 13, 2002 | 20.99 | 22.00 | 20.94 | 20.96 | 9,880,124 | -0.66(-3.07%) |
Aug 12, 2002 | 21.67 | 21.75 | 21.26 | 21.63 | 5,424,660 | -0.28(-1.30%) |
Aug 07, 2002 | 22.34 | 22.47 | 21.55 | 21.91 | 9,163,197 | -0.26(-1.19%) |
Aug 06, 2002 | 21.67 | 22.54 | 21.50 | 22.17 | 7,255,527 | +0.85(+3.97%) |
Aug 05, 2002 | 21.07 | 21.69 | 20.92 | 21.33 | 7,017,290 | +0.34(+1.61%) |
Aug 02, 2002 | 21.26 | 21.52 | 20.37 | 20.99 | 8,915,212 | -0.27(-1.27%) |
Aug 01, 2002 | 22.10 | 22.34 | 20.98 | 21.26 | 11,722,807 | -1.32(-5.85%) |
Jul 31, 2002 | 23.02 | 23.03 | 21.89 | 22.58 | 9,050,799 | -0.71(-3.05%) |
Jul 30, 2002 | 23.76 | 24.17 | 23.14 | 23.29 | 7,230,566 | -0.60(-2.52%) |
Jul 29, 2002 | 22.95 | 23.92 | 22.48 | 23.89 | 6,909,618 | +1.55(+6.94%) |
Jul 26, 2002 | 22.25 | 22.66 | 21.67 | 22.34 | 4,542,754 | +0.09(+0.43%) |
Jul 25, 2002 | 22.40 | 22.40 | 20.93 | 22.25 | 7,318,446 | -0.15(-0.66%) |
Jul 24, 2002 | 20.31 | 22.63 | 19.98 | 22.40 | 8,785,976 | +1.77(+8.60%) |
Jul 23, 2002 | 21.08 | 21.96 | 20.31 | 20.62 | 8,074,661 | -0.40(-1.90%) |
Jul 22, 2002 | 21.33 | 22.21 | 20.58 | 21.02 | 6,743,309 | -0.59(-2.73%) |
Jul 19, 2002 | 21.84 | 23.02 | 21.44 | 21.61 | 5,363,217 | -1.07(-4.72%) |
Jul 17, 2002 | 23.87 | 24.30 | 21.92 | 22.68 | 8,719,512 | -1.79(-7.33%) |
Jul 12, 2002 | 25.05 | 25.63 | 24.25 | 24.48 | 5,380,203 | -0.51(-2.03%) |
Jul 11, 2002 | 24.94 | 25.59 | 24.04 | 24.98 | 7,647,666 | +0.05(+0.19%) |
Jul 10, 2002 | 26.07 | 26.27 | 24.64 | 24.94 | 5,391,723 | -0.79(-3.08%) |
Jul 09, 2002 | 26.34 | 26.74 | 25.57 | 25.73 | 5,048,325 | -0.30(-1.14%) |
Jul 08, 2002 | 26.41 | 26.57 | 25.78 | 26.03 | 3,611,073 | -0.38(-1.44%) |
Jul 05, 2002 | 25.46 | 26.41 | 25.40 | 26.41 | 2,504,961 | +1.32(+5.26%) |
Jul 04, 2002 | 24.37 | 25.14 | 24.04 | 25.08 | 4,231,554 | +0.00(+0.00%) |
Jul 03, 2002 | 24.37 | 25.14 | 24.04 | 25.08 | 4,231,258 | +0.87(+3.61%) |
Jul 02, 2002 | 24.88 | 25.18 | 24.20 | 24.21 | 4,405,985 | -0.67(-2.69%) |