Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 20.05 | 20.51 | 19.46 | 20.38 | 2,009,668 | -0.05(-0.24%) |
Sep 27, 2002 | 21.19 | 21.36 | 20.27 | 20.43 | 2,390,604 | -1.14(-5.30%) |
Sep 26, 2002 | 21.32 | 21.85 | 21.25 | 21.57 | 2,427,386 | +0.28(+1.33%) |
Sep 25, 2002 | 21.54 | 21.67 | 20.66 | 21.29 | 1,922,855 | +0.09(+0.40%) |
Sep 24, 2002 | 21.22 | 21.90 | 21.11 | 21.20 | 2,929,240 | -0.19(-0.90%) |
Sep 23, 2002 | 21.05 | 21.43 | 20.93 | 21.39 | 1,918,768 | +0.35(+1.65%) |
Sep 20, 2002 | 21.54 | 21.81 | 20.91 | 21.05 | 3,121,469 | -0.34(-1.59%) |
Sep 19, 2002 | 21.98 | 21.98 | 21.11 | 21.39 | 1,930,747 | -0.58(-2.65%) |
Sep 18, 2002 | 22.00 | 22.28 | 21.46 | 21.97 | 1,468,918 | -0.11(-0.51%) |
Sep 17, 2002 | 23.38 | 23.52 | 21.91 | 22.08 | 1,753,034 | -0.59(-2.60%) |
Sep 16, 2002 | 22.78 | 22.78 | 22.01 | 22.67 | 1,713,010 | -0.11(-0.47%) |
Sep 13, 2002 | 22.42 | 22.87 | 22.27 | 22.78 | 1,695,675 | +0.25(+1.10%) |
Sep 12, 2002 | 22.45 | 23.06 | 22.36 | 22.53 | 2,797,611 | +0.02(+0.09%) |
Sep 11, 2002 | 22.35 | 22.64 | 22.28 | 22.51 | 2,027,144 | +0.58(+2.65%) |
Sep 10, 2002 | 21.66 | 21.96 | 21.56 | 21.93 | 1,294,728 | +0.24(+1.11%) |
Sep 09, 2002 | 21.27 | 21.93 | 20.89 | 21.68 | 1,327,565 | +0.35(+1.66%) |
Sep 06, 2002 | 21.21 | 21.37 | 20.92 | 21.33 | 1,506,687 | +0.30(+1.42%) |
Sep 05, 2002 | 21.46 | 21.47 | 20.90 | 21.03 | 1,756,980 | -0.59(-2.72%) |
Sep 04, 2002 | 21.39 | 21.68 | 20.86 | 21.62 | 5,975,453 | +0.60(+2.84%) |
Sep 03, 2002 | 21.59 | 21.59 | 20.85 | 21.02 | 1,533,746 | -0.56(-2.60%) |
Aug 30, 2002 | 21.35 | 21.95 | 21.29 | 21.59 | 1,098,271 | +0.06(+0.26%) |
Aug 29, 2002 | 21.12 | 21.74 | 20.97 | 21.53 | 1,203,969 | +0.00(+0.00%) |
Aug 28, 2002 | 21.68 | 21.90 | 21.04 | 21.53 | 1,527,827 | -0.45(-2.07%) |
Aug 27, 2002 | 22.60 | 22.93 | 21.81 | 21.98 | 1,460,039 | -0.57(-2.52%) |
Aug 26, 2002 | 22.68 | 22.71 | 21.98 | 22.55 | 804,572 | +0.04(+0.19%) |
Aug 23, 2002 | 23.06 | 23.06 | 22.37 | 22.51 | 1,370,971 | -0.55(-2.40%) |
Aug 22, 2002 | 22.67 | 23.16 | 22.25 | 23.06 | 2,498,275 | +0.39(+1.72%) |
Aug 21, 2002 | 23.06 | 23.25 | 22.49 | 22.67 | 2,752,513 | -0.01(-0.06%) |
Aug 20, 2002 | 22.27 | 22.76 | 22.12 | 22.68 | 2,069,282 | +0.82(+3.77%) |
Aug 16, 2002 | 22.13 | 22.71 | 21.68 | 21.86 | 2,370,028 | -0.27(-1.22%) |
Aug 15, 2002 | 21.84 | 22.71 | 21.84 | 22.13 | 4,404,923 | +0.51(+2.36%) |
Aug 14, 2002 | 20.90 | 21.66 | 20.58 | 21.62 | 2,179,490 | +0.74(+3.53%) |
Aug 13, 2002 | 21.22 | 21.54 | 20.71 | 20.88 | 2,159,337 | -0.48(-2.26%) |
Aug 12, 2002 | 21.11 | 21.48 | 20.83 | 21.37 | 1,424,102 | +0.79(+3.83%) |
Aug 07, 2002 | 20.58 | 20.73 | 19.84 | 20.58 | 2,337,050 | +0.23(+1.12%) |
Aug 06, 2002 | 20.36 | 20.93 | 20.27 | 20.35 | 2,201,898 | +0.16(+0.81%) |
Aug 05, 2002 | 20.93 | 21.11 | 19.99 | 20.19 | 2,757,305 | -0.96(-4.56%) |
Aug 02, 2002 | 21.85 | 21.93 | 20.74 | 21.15 | 3,647,422 | -0.82(-3.75%) |
Aug 01, 2002 | 21.82 | 22.07 | 21.54 | 21.98 | 3,511,706 | -0.17(-0.77%) |
Jul 31, 2002 | 21.63 | 22.21 | 21.43 | 22.15 | 2,788,450 | +0.52(+2.40%) |
Jul 30, 2002 | 21.25 | 22.36 | 20.75 | 21.63 | 6,745,920 | +0.21(+0.96%) |
Jul 29, 2002 | 20.40 | 21.44 | 20.08 | 21.42 | 7,645,902 | +2.26(+11.81%) |
Jul 26, 2002 | 17.31 | 19.39 | 17.23 | 19.16 | 18,802,382 | +1.99(+11.57%) |
Jul 25, 2002 | 17.99 | 18.09 | 16.32 | 17.17 | 15,375,235 | -0.82(-4.57%) |
Jul 24, 2002 | 17.92 | 18.38 | 17.26 | 17.99 | 7,554,861 | -0.52(-2.80%) |
Jul 23, 2002 | 19.51 | 19.80 | 18.41 | 18.51 | 3,304,256 | -0.86(-4.43%) |
Jul 22, 2002 | 20.15 | 20.68 | 19.26 | 19.37 | 2,743,353 | -0.74(-3.70%) |
Jul 19, 2002 | 19.37 | 20.27 | 19.34 | 20.12 | 4,065,140 | -0.63(-3.04%) |
Jul 17, 2002 | 23.06 | 23.06 | 20.71 | 20.75 | 5,319,703 | -2.78(-11.82%) |
Jul 12, 2002 | 23.60 | 23.70 | 23.17 | 23.53 | 2,247,418 | +0.06(+0.24%) |
Jul 11, 2002 | 23.56 | 23.75 | 23.02 | 23.47 | 3,331,737 | -0.06(-0.24%) |
Jul 10, 2002 | 24.62 | 25.01 | 23.34 | 23.53 | 3,663,488 | -1.06(-4.30%) |
Jul 09, 2002 | 26.02 | 26.18 | 24.59 | 24.59 | 1,962,457 | -1.26(-4.86%) |
Jul 08, 2002 | 25.90 | 25.90 | 25.84 | 25.84 | 1,755,571 | -0.06(-0.22%) |
Jul 05, 2002 | 25.54 | 26.03 | 25.45 | 25.90 | 1,243,429 | +0.62(+2.44%) |
Jul 04, 2002 | 25.67 | 25.71 | 25.08 | 25.28 | 2,460,082 | +0.00(+0.00%) |
Jul 03, 2002 | 25.67 | 25.71 | 25.08 | 25.28 | 2,460,082 | -0.57(-2.20%) |
Jul 02, 2002 | 26.91 | 27.14 | 25.59 | 25.85 | 2,215,427 | -1.03(-3.83%) |