Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.51 | 19.51 | 18.89 | 19.26 | 6,032,328 | -0.69(-3.46%) |
Sep 27, 2002 | 20.09 | 20.55 | 19.82 | 19.95 | 4,949,740 | -0.03(-0.17%) |
Sep 26, 2002 | 19.55 | 20.08 | 19.50 | 19.99 | 4,626,994 | +0.79(+4.10%) |
Sep 25, 2002 | 19.41 | 19.43 | 18.68 | 19.20 | 6,438,350 | +0.06(+0.30%) |
Sep 24, 2002 | 19.20 | 19.44 | 19.01 | 19.14 | 6,741,624 | -0.59(-2.99%) |
Sep 23, 2002 | 19.74 | 20.00 | 19.51 | 19.73 | 5,278,908 | +0.02(+0.12%) |
Sep 20, 2002 | 19.89 | 19.92 | 19.60 | 19.71 | 4,919,289 | +0.40(+2.05%) |
Sep 19, 2002 | 19.86 | 19.86 | 19.30 | 19.31 | 9,453,686 | -0.55(-2.77%) |
Sep 18, 2002 | 19.91 | 20.06 | 19.57 | 19.86 | 7,960,104 | -0.44(-2.19%) |
Sep 17, 2002 | 21.04 | 21.04 | 20.18 | 20.30 | 6,165,114 | -0.73(-3.49%) |
Sep 16, 2002 | 20.88 | 21.11 | 20.83 | 21.04 | 2,378,336 | +0.16(+0.76%) |
Sep 13, 2002 | 20.66 | 20.95 | 20.51 | 20.88 | 4,727,257 | +0.02(+0.09%) |
Sep 12, 2002 | 21.28 | 21.32 | 20.78 | 20.86 | 4,492,966 | -0.50(-2.35%) |
Sep 11, 2002 | 21.90 | 21.92 | 21.31 | 21.36 | 2,193,762 | -0.04(-0.18%) |
Sep 10, 2002 | 21.58 | 21.69 | 21.27 | 21.40 | 3,543,785 | +0.17(+0.82%) |
Sep 09, 2002 | 21.16 | 21.26 | 20.94 | 21.23 | 4,299,484 | +0.08(+0.39%) |
Sep 06, 2002 | 21.31 | 21.43 | 20.93 | 21.14 | 6,287,956 | +0.36(+1.74%) |
Sep 05, 2002 | 20.37 | 20.81 | 20.22 | 20.78 | 8,459,967 | -0.12(-0.58%) |
Sep 04, 2002 | 21.14 | 21.34 | 19.94 | 20.90 | 14,057,479 | -0.24(-1.14%) |
Sep 03, 2002 | 21.76 | 21.79 | 21.11 | 21.14 | 6,728,573 | -1.45(-6.41%) |
Aug 30, 2002 | 22.21 | 22.72 | 22.18 | 22.59 | 4,684,169 | -0.05(-0.21%) |
Aug 29, 2002 | 22.50 | 22.64 | 22.26 | 22.64 | 7,276,288 | +0.13(+0.56%) |
Aug 28, 2002 | 23.29 | 23.35 | 22.42 | 22.51 | 6,665,184 | -1.16(-4.91%) |
Aug 27, 2002 | 23.94 | 24.07 | 23.59 | 23.68 | 6,361,496 | +0.20(+0.84%) |
Aug 26, 2002 | 23.14 | 23.48 | 22.98 | 23.48 | 2,194,590 | +0.34(+1.46%) |
Aug 23, 2002 | 23.58 | 23.63 | 23.07 | 23.14 | 2,792,230 | -0.67(-2.82%) |
Aug 22, 2002 | 23.41 | 23.81 | 23.37 | 23.81 | 4,266,960 | +0.32(+1.38%) |
Aug 21, 2002 | 23.44 | 23.55 | 23.06 | 23.49 | 4,930,475 | +0.32(+1.37%) |
Aug 20, 2002 | 23.61 | 23.61 | 23.07 | 23.17 | 5,830,353 | +0.16(+0.71%) |
Aug 16, 2002 | 23.14 | 23.22 | 22.93 | 23.01 | 3,150,607 | -0.26(-1.10%) |
Aug 15, 2002 | 23.17 | 23.44 | 23.12 | 23.26 | 7,088,814 | +0.48(+2.10%) |
Aug 14, 2002 | 22.84 | 22.84 | 22.23 | 22.79 | 5,029,495 | +0.27(+1.18%) |
Aug 13, 2002 | 22.30 | 22.92 | 22.30 | 22.52 | 3,689,622 | +0.00(+0.02%) |
Aug 12, 2002 | 22.50 | 22.64 | 22.32 | 22.51 | 2,714,340 | +0.21(+0.95%) |
Aug 07, 2002 | 22.33 | 22.35 | 21.81 | 22.30 | 5,897,678 | +0.32(+1.45%) |
Aug 06, 2002 | 21.51 | 22.17 | 21.51 | 21.98 | 5,237,478 | +1.07(+5.10%) |
Aug 05, 2002 | 21.41 | 21.77 | 20.90 | 20.92 | 2,929,780 | -0.53(-2.48%) |
Aug 02, 2002 | 21.96 | 21.97 | 21.24 | 21.45 | 5,796,379 | +0.23(+1.09%) |
Aug 01, 2002 | 21.89 | 21.92 | 21.22 | 21.22 | 6,789,269 | -1.18(-5.28%) |
Jul 31, 2002 | 21.93 | 22.54 | 21.91 | 22.40 | 7,914,945 | +0.50(+2.27%) |
Jul 30, 2002 | 21.87 | 22.04 | 21.63 | 21.90 | 6,207,373 | +0.03(+0.15%) |
Jul 29, 2002 | 21.35 | 21.87 | 21.21 | 21.87 | 6,327,730 | +1.33(+6.49%) |
Jul 26, 2002 | 20.30 | 20.64 | 20.13 | 20.54 | 5,932,480 | +0.28(+1.38%) |
Jul 25, 2002 | 20.03 | 20.49 | 19.81 | 20.26 | 7,323,520 | -0.38(-1.85%) |
Jul 24, 2002 | 18.61 | 20.64 | 18.44 | 20.64 | 10,368,478 | +1.66(+8.72%) |
Jul 23, 2002 | 19.79 | 19.50 | 18.87 | 18.98 | 9,515,832 | -0.18(-0.93%) |
Jul 22, 2002 | 20.37 | 20.66 | 18.83 | 19.16 | 9,955,413 | -1.40(-6.83%) |
Jul 19, 2002 | 21.36 | 21.69 | 20.56 | 20.56 | 8,813,580 | -1.49(-6.74%) |
Jul 17, 2002 | 22.06 | 22.29 | 21.87 | 22.05 | 6,204,680 | -0.49(-2.18%) |
Jul 12, 2002 | 22.83 | 22.84 | 22.28 | 22.54 | 7,130,038 | -0.40(-1.75%) |
Jul 11, 2002 | 23.34 | 23.50 | 22.68 | 22.94 | 9,148,755 | -0.71(-3.00%) |
Jul 10, 2002 | 24.58 | 24.60 | 23.60 | 23.65 | 7,501,258 | -0.46(-1.90%) |
Jul 09, 2002 | 24.33 | 24.33 | 24.11 | 24.11 | 3,221,246 | -0.44(-1.79%) |
Jul 08, 2002 | 24.39 | 24.72 | 24.30 | 24.55 | 4,299,484 | +0.14(+0.55%) |
Jul 05, 2002 | 23.87 | 24.55 | 23.85 | 24.42 | 2,935,166 | +0.71(+3.01%) |
Jul 04, 2002 | 23.99 | 24.15 | 23.54 | 23.70 | 3,768,548 | +0.00(+0.00%) |
Jul 03, 2002 | 23.99 | 24.15 | 23.54 | 23.70 | 3,768,548 | -0.20(-0.83%) |
Jul 02, 2002 | 24.76 | 24.84 | 23.56 | 23.90 | 4,373,852 | -0.64(-2.62%) |