Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.28 | 19.29 | 18.67 | 19.04 | 6,103,331 | -0.68(-3.46%) |
Sep 27, 2002 | 19.85 | 20.31 | 19.59 | 19.72 | 5,008,001 | -0.03(-0.17%) |
Sep 26, 2002 | 19.32 | 19.85 | 19.28 | 19.75 | 4,681,456 | +0.78(+4.10%) |
Sep 25, 2002 | 19.18 | 19.20 | 18.46 | 18.97 | 6,514,132 | +0.06(+0.30%) |
Sep 24, 2002 | 18.97 | 19.22 | 18.79 | 18.92 | 6,820,975 | -0.58(-2.99%) |
Sep 23, 2002 | 19.51 | 19.77 | 19.28 | 19.50 | 5,341,043 | +0.02(+0.12%) |
Sep 20, 2002 | 19.66 | 19.69 | 19.37 | 19.48 | 4,977,191 | +0.39(+2.05%) |
Sep 19, 2002 | 19.63 | 19.63 | 19.08 | 19.08 | 9,564,959 | -0.54(-2.77%) |
Sep 18, 2002 | 19.68 | 19.82 | 19.34 | 19.63 | 8,053,798 | -0.44(-2.19%) |
Sep 17, 2002 | 20.80 | 20.80 | 19.95 | 20.07 | 6,237,679 | -0.73(-3.49%) |
Sep 16, 2002 | 20.64 | 20.86 | 20.59 | 20.79 | 2,406,330 | +0.16(+0.76%) |
Sep 13, 2002 | 20.42 | 20.70 | 20.27 | 20.64 | 4,782,898 | +0.02(+0.09%) |
Sep 12, 2002 | 21.03 | 21.07 | 20.54 | 20.62 | 4,545,849 | -0.50(-2.35%) |
Sep 11, 2002 | 21.64 | 21.66 | 21.06 | 21.11 | 2,219,583 | -0.04(-0.18%) |
Sep 10, 2002 | 21.33 | 21.44 | 21.02 | 21.15 | 3,585,497 | +0.17(+0.82%) |
Sep 09, 2002 | 20.91 | 21.02 | 20.69 | 20.98 | 4,350,090 | +0.08(+0.39%) |
Sep 06, 2002 | 21.06 | 21.18 | 20.68 | 20.90 | 6,361,968 | +0.36(+1.74%) |
Sep 05, 2002 | 20.13 | 20.56 | 19.99 | 20.54 | 8,559,544 | -0.12(-0.58%) |
Sep 04, 2002 | 20.90 | 21.09 | 19.70 | 20.66 | 14,222,941 | -0.24(-1.14%) |
Sep 03, 2002 | 21.50 | 21.53 | 20.87 | 20.90 | 6,807,771 | -1.43(-6.41%) |
Aug 30, 2002 | 21.95 | 22.46 | 21.92 | 22.33 | 4,739,303 | -0.05(-0.21%) |
Aug 29, 2002 | 22.23 | 22.38 | 22.00 | 22.38 | 7,361,933 | +0.12(+0.56%) |
Aug 28, 2002 | 23.02 | 23.08 | 22.16 | 22.25 | 6,743,635 | -1.15(-4.91%) |
Aug 27, 2002 | 23.66 | 23.79 | 23.31 | 23.40 | 6,436,373 | +0.20(+0.84%) |
Aug 26, 2002 | 22.87 | 23.21 | 22.72 | 23.21 | 2,220,422 | +0.33(+1.46%) |
Aug 23, 2002 | 23.31 | 23.35 | 22.80 | 22.87 | 2,825,096 | -0.66(-2.82%) |
Aug 22, 2002 | 23.14 | 23.54 | 23.10 | 23.54 | 4,317,184 | +0.32(+1.38%) |
Aug 21, 2002 | 23.16 | 23.28 | 22.79 | 23.22 | 4,988,509 | +0.31(+1.38%) |
Aug 20, 2002 | 23.33 | 23.34 | 22.81 | 22.90 | 5,898,978 | +0.16(+0.71%) |
Aug 16, 2002 | 22.87 | 22.95 | 22.66 | 22.74 | 3,187,691 | -0.25(-1.10%) |
Aug 15, 2002 | 22.90 | 23.17 | 22.85 | 22.99 | 7,172,252 | +0.47(+2.10%) |
Aug 14, 2002 | 22.58 | 22.58 | 21.98 | 22.52 | 5,088,694 | +0.26(+1.18%) |
Aug 13, 2002 | 22.04 | 22.65 | 22.04 | 22.26 | 3,733,050 | +0.00(+0.02%) |
Aug 12, 2002 | 22.23 | 22.38 | 22.06 | 22.25 | 2,746,289 | +0.21(+0.95%) |
Aug 07, 2002 | 22.07 | 22.09 | 21.56 | 22.04 | 5,967,096 | +0.31(+1.45%) |
Aug 06, 2002 | 21.26 | 21.91 | 21.26 | 21.73 | 5,299,125 | +1.05(+5.10%) |
Aug 05, 2002 | 21.16 | 21.51 | 20.66 | 20.67 | 2,964,265 | -0.52(-2.48%) |
Aug 02, 2002 | 21.71 | 21.72 | 20.99 | 21.20 | 5,864,605 | +0.23(+1.09%) |
Aug 01, 2002 | 21.64 | 21.66 | 20.97 | 20.97 | 6,869,181 | -1.17(-5.28%) |
Jul 31, 2002 | 21.68 | 22.28 | 21.66 | 22.14 | 8,008,106 | +0.49(+2.27%) |
Jul 30, 2002 | 21.61 | 21.78 | 21.37 | 21.65 | 6,280,436 | +0.03(+0.15%) |
Jul 29, 2002 | 21.10 | 21.61 | 20.96 | 21.61 | 6,402,209 | +1.32(+6.49%) |
Jul 26, 2002 | 20.06 | 20.40 | 19.90 | 20.30 | 6,002,307 | +0.28(+1.38%) |
Jul 25, 2002 | 19.80 | 20.25 | 19.58 | 20.02 | 7,409,720 | -0.38(-1.85%) |
Jul 24, 2002 | 18.40 | 20.40 | 18.23 | 20.40 | 10,490,519 | +1.64(+8.72%) |
Jul 23, 2002 | 19.56 | 19.28 | 18.66 | 18.76 | 9,627,837 | -0.18(-0.93%) |
Jul 22, 2002 | 20.13 | 20.42 | 18.61 | 18.94 | 10,072,592 | -1.39(-6.83%) |
Jul 19, 2002 | 21.11 | 21.44 | 20.32 | 20.33 | 8,917,318 | -1.47(-6.74%) |
Jul 17, 2002 | 21.80 | 22.03 | 21.61 | 21.79 | 6,277,711 | -0.49(-2.18%) |
Jul 12, 2002 | 22.57 | 22.57 | 22.02 | 22.28 | 7,213,961 | -0.40(-1.75%) |
Jul 11, 2002 | 23.07 | 23.23 | 22.42 | 22.68 | 9,256,439 | -0.70(-3.00%) |
Jul 10, 2002 | 24.29 | 24.32 | 23.33 | 23.38 | 7,589,550 | -0.45(-1.90%) |
Jul 09, 2002 | 24.05 | 24.05 | 23.83 | 23.83 | 3,259,162 | -0.43(-1.79%) |
Jul 08, 2002 | 24.11 | 24.43 | 24.01 | 24.27 | 4,350,090 | +0.13(+0.55%) |
Jul 05, 2002 | 23.59 | 24.26 | 23.57 | 24.13 | 2,969,714 | +0.71(+3.01%) |
Jul 04, 2002 | 23.71 | 23.87 | 23.27 | 23.43 | 3,812,905 | +0.00(+0.00%) |
Jul 03, 2002 | 23.71 | 23.87 | 23.27 | 23.43 | 3,812,905 | -0.20(-0.83%) |
Jul 02, 2002 | 24.48 | 24.55 | 23.28 | 23.62 | 4,425,334 | -0.63(-2.62%) |