Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 23.65 | 23.75 | 22.88 | 23.15 | 8,675,909 | -1.11(-4.57%) |
Sep 27, 2002 | 24.96 | 25.34 | 24.18 | 24.26 | 6,295,136 | -0.87(-3.44%) |
Sep 26, 2002 | 24.50 | 25.18 | 24.32 | 25.13 | 7,967,688 | +0.84(+3.48%) |
Sep 25, 2002 | 23.74 | 24.45 | 23.48 | 24.28 | 6,781,877 | +0.92(+3.92%) |
Sep 24, 2002 | 23.28 | 23.81 | 22.95 | 23.37 | 7,348,240 | -0.22(-0.94%) |
Sep 23, 2002 | 24.21 | 24.36 | 23.28 | 23.59 | 7,091,710 | -0.90(-3.68%) |
Sep 20, 2002 | 24.36 | 24.94 | 24.28 | 24.49 | 9,389,861 | +0.78(+3.29%) |
Sep 19, 2002 | 23.96 | 24.34 | 23.71 | 23.71 | 3,765,339 | -0.47(-1.95%) |
Sep 18, 2002 | 23.81 | 24.48 | 23.71 | 24.18 | 3,896,470 | +0.27(+1.14%) |
Sep 17, 2002 | 24.34 | 24.64 | 23.91 | 23.91 | 4,370,021 | -0.29(-1.18%) |
Sep 16, 2002 | 24.29 | 24.44 | 23.87 | 24.20 | 3,094,812 | -0.09(-0.35%) |
Sep 13, 2002 | 23.92 | 24.61 | 23.64 | 24.28 | 4,195,818 | +0.34(+1.43%) |
Sep 12, 2002 | 24.30 | 24.56 | 23.92 | 23.94 | 4,348,859 | -0.47(-1.93%) |
Sep 11, 2002 | 24.50 | 25.52 | 24.40 | 24.41 | 4,364,796 | +0.15(+0.62%) |
Sep 10, 2002 | 24.85 | 25.11 | 23.77 | 24.26 | 8,747,144 | -0.54(-2.19%) |
Sep 09, 2002 | 24.45 | 25.04 | 24.32 | 24.81 | 3,930,581 | +0.09(+0.38%) |
Sep 06, 2002 | 23.88 | 24.89 | 23.88 | 24.71 | 6,369,649 | +1.07(+4.54%) |
Sep 05, 2002 | 23.96 | 24.01 | 23.25 | 23.64 | 8,760,299 | -0.54(-2.25%) |
Sep 04, 2002 | 23.70 | 24.28 | 23.50 | 24.18 | 7,129,875 | +0.93(+4.00%) |
Sep 03, 2002 | 23.71 | 23.96 | 23.18 | 23.25 | 6,102,000 | -0.64(-2.69%) |
Aug 30, 2002 | 23.90 | 24.26 | 23.71 | 23.90 | 4,955,445 | -0.06(-0.24%) |
Aug 29, 2002 | 23.57 | 24.23 | 22.96 | 23.96 | 6,398,727 | +0.20(+0.84%) |
Aug 28, 2002 | 23.38 | 23.87 | 23.04 | 23.76 | 8,293,419 | +0.35(+1.50%) |
Aug 27, 2002 | 24.26 | 24.38 | 23.38 | 23.41 | 11,073,877 | -1.49(-5.98%) |
Aug 26, 2002 | 24.43 | 24.96 | 23.98 | 24.89 | 4,650,544 | +0.36(+1.46%) |
Aug 23, 2002 | 24.82 | 24.99 | 24.30 | 24.54 | 3,392,076 | -0.59(-2.36%) |
Aug 22, 2002 | 25.07 | 25.21 | 24.32 | 25.13 | 6,718,866 | +0.12(+0.49%) |
Aug 21, 2002 | 25.40 | 25.66 | 24.59 | 25.01 | 6,783,593 | -0.30(-1.19%) |
Aug 20, 2002 | 25.62 | 25.75 | 24.94 | 25.31 | 4,905,677 | -0.39(-1.53%) |
Aug 16, 2002 | 25.75 | 26.24 | 25.43 | 25.70 | 7,106,948 | -0.39(-1.51%) |
Aug 15, 2002 | 24.96 | 26.27 | 24.94 | 26.09 | 8,984,165 | +1.21(+4.86%) |
Aug 14, 2002 | 23.41 | 24.97 | 22.89 | 24.89 | 6,002,258 | +1.55(+6.65%) |
Aug 13, 2002 | 23.18 | 24.71 | 22.90 | 23.33 | 8,933,972 | -0.01(-0.06%) |
Aug 12, 2002 | 23.82 | 23.86 | 23.15 | 23.35 | 4,868,211 | -1.35(-5.47%) |
Aug 07, 2002 | 24.19 | 24.71 | 24.06 | 24.70 | 8,633,550 | +0.94(+3.94%) |
Aug 06, 2002 | 23.14 | 24.21 | 23.10 | 23.76 | 5,223,883 | +0.98(+4.30%) |
Aug 05, 2002 | 23.00 | 23.58 | 22.70 | 22.78 | 5,415,243 | -0.38(-1.64%) |
Aug 02, 2002 | 23.76 | 23.80 | 22.61 | 23.16 | 6,917,101 | -0.58(-2.44%) |
Aug 01, 2002 | 24.73 | 24.97 | 23.58 | 23.74 | 6,699,295 | -1.20(-4.82%) |
Jul 31, 2002 | 25.00 | 25.09 | 23.85 | 24.94 | 6,300,728 | -0.19(-0.77%) |
Jul 30, 2002 | 25.54 | 25.58 | 24.79 | 25.14 | 5,453,548 | -0.80(-3.09%) |
Jul 29, 2002 | 24.79 | 25.96 | 24.76 | 25.94 | 5,912,507 | +1.20(+4.86%) |
Jul 26, 2002 | 24.43 | 24.96 | 23.93 | 24.74 | 5,554,483 | +0.36(+1.47%) |
Jul 25, 2002 | 24.68 | 24.95 | 22.98 | 24.38 | 8,043,040 | -0.70(-2.80%) |
Jul 24, 2002 | 22.67 | 25.26 | 22.17 | 25.08 | 10,459,461 | +2.23(+9.77%) |
Jul 23, 2002 | 23.03 | 23.81 | 22.68 | 22.85 | 9,035,819 | -0.11(-0.47%) |
Jul 22, 2002 | 23.53 | 24.46 | 22.57 | 22.95 | 8,403,987 | -0.71(-2.99%) |
Jul 19, 2002 | 23.82 | 24.53 | 23.52 | 23.66 | 5,091,469 | -1.14(-4.59%) |
Jul 17, 2002 | 25.19 | 25.39 | 23.34 | 24.80 | 10,085,500 | -1.60(-6.07%) |
Jul 12, 2002 | 26.87 | 27.00 | 26.22 | 26.40 | 5,689,109 | -0.32(-1.20%) |
Jul 11, 2002 | 26.04 | 27.13 | 25.77 | 26.72 | 8,375,342 | +0.82(+3.18%) |
Jul 10, 2002 | 26.85 | 27.14 | 25.75 | 25.90 | 6,292,900 | -0.75(-2.82%) |
Jul 09, 2002 | 27.58 | 28.16 | 26.57 | 26.65 | 5,218,546 | -0.92(-3.35%) |
Jul 08, 2002 | 28.11 | 28.29 | 27.37 | 27.58 | 4,377,657 | -0.54(-1.91%) |
Jul 05, 2002 | 27.29 | 28.16 | 27.15 | 28.11 | 2,397,408 | +1.07(+3.97%) |
Jul 04, 2002 | 26.04 | 27.12 | 25.50 | 27.04 | 6,778,001 | +0.00(+0.00%) |
Jul 03, 2002 | 26.04 | 27.12 | 25.50 | 27.04 | 6,770,312 | +0.92(+3.50%) |
Jul 02, 2002 | 26.83 | 27.01 | 25.84 | 26.12 | 5,064,768 | -0.89(-3.31%) |