Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 23.28 | 23.74 | 23.17 | 23.30 | 12,754,946 | -0.08(-0.33%) |
Aug 29, 2002 | 22.99 | 23.62 | 22.71 | 23.38 | 10,838,390 | +0.24(+1.04%) |
Aug 28, 2002 | 23.35 | 23.38 | 22.99 | 23.14 | 13,600,593 | -0.25(-1.09%) |
Aug 27, 2002 | 24.27 | 24.34 | 23.32 | 23.39 | 18,955,276 | -0.62(-2.56%) |
Aug 26, 2002 | 23.81 | 24.17 | 23.60 | 24.01 | 14,824,832 | +0.28(+1.19%) |
Aug 23, 2002 | 23.96 | 24.40 | 23.67 | 23.73 | 21,334,366 | -0.23(-0.97%) |
Aug 22, 2002 | 23.32 | 24.19 | 23.21 | 23.96 | 25,417,188 | +0.84(+3.61%) |
Aug 21, 2002 | 22.22 | 23.13 | 22.10 | 23.13 | 33,700,688 | +1.72(+8.03%) |
Aug 20, 2002 | 21.61 | 21.94 | 21.16 | 21.41 | 34,787,708 | +0.86(+4.20%) |
Aug 19, 2002 | 20.51 | 21.16 | 20.10 | 20.54 | 33,324,640 | +0.66(+3.31%) |
Aug 16, 2002 | 19.88 | 20.26 | 19.66 | 19.88 | 19,920,762 | -0.59(-2.87%) |
Aug 15, 2002 | 20.20 | 20.63 | 19.82 | 20.47 | 23,585,704 | +0.46(+2.30%) |
Aug 14, 2002 | 18.96 | 20.17 | 18.75 | 20.01 | 23,903,246 | +1.27(+6.76%) |
Aug 13, 2002 | 18.91 | 19.87 | 18.69 | 18.74 | 26,462,800 | -0.15(-0.79%) |
Aug 12, 2002 | 19.46 | 19.59 | 18.79 | 18.89 | 27,072,588 | -1.13(-5.62%) |
Aug 09, 2002 | 19.00 | 20.20 | 18.89 | 20.02 | 26,112,330 | +0.81(+4.24%) |
Aug 08, 2002 | 20.00 | 20.00 | 18.47 | 19.20 | 45,628,076 | -0.79(-3.96%) |
Aug 07, 2002 | 20.19 | 20.43 | 19.47 | 20.00 | 24,005,844 | +0.16(+0.82%) |
Aug 06, 2002 | 19.74 | 20.27 | 19.58 | 19.83 | 19,431,236 | +0.39(+2.00%) |
Aug 05, 2002 | 20.12 | 20.41 | 19.39 | 19.45 | 15,847,409 | -0.67(-3.34%) |
Aug 02, 2002 | 20.87 | 20.95 | 19.79 | 20.12 | 15,230,273 | -0.85(-4.05%) |
Aug 01, 2002 | 21.76 | 21.79 | 20.70 | 20.97 | 17,775,836 | -0.88(-4.05%) |
Jul 31, 2002 | 21.77 | 22.04 | 21.05 | 21.85 | 16,145,167 | +0.21(+0.95%) |
Jul 30, 2002 | 21.91 | 22.33 | 21.16 | 21.65 | 16,419,041 | -0.28(-1.26%) |
Jul 29, 2002 | 21.20 | 21.92 | 21.03 | 21.92 | 18,914,294 | +1.19(+5.73%) |
Jul 26, 2002 | 20.70 | 20.95 | 19.87 | 20.73 | 17,451,794 | +0.32(+1.56%) |
Jul 25, 2002 | 21.41 | 21.51 | 19.85 | 20.41 | 25,808,920 | -1.32(-6.09%) |
Jul 24, 2002 | 19.46 | 21.94 | 19.28 | 21.74 | 29,496,616 | +1.82(+9.13%) |
Jul 23, 2002 | 20.01 | 20.73 | 19.64 | 19.92 | 23,225,486 | +0.05(+0.25%) |
Jul 22, 2002 | 20.45 | 20.87 | 19.83 | 19.87 | 25,092,862 | -0.44(-2.16%) |
Jul 19, 2002 | 20.73 | 21.16 | 20.31 | 20.31 | 19,344,042 | -0.64(-3.07%) |
Jul 18, 2002 | 21.94 | 22.22 | 20.95 | 20.95 | 16,782,652 | -0.90(-4.11%) |
Jul 17, 2002 | 22.47 | 22.81 | 21.16 | 21.85 | 23,941,826 | +0.24(+1.11%) |
Jul 16, 2002 | 21.55 | 22.40 | 21.19 | 21.61 | 29,989,534 | +0.38(+1.80%) |
Jul 15, 2002 | 20.95 | 21.41 | 19.81 | 21.23 | 35,573,716 | +0.64(+3.13%) |
Jul 12, 2002 | 20.78 | 21.17 | 20.10 | 20.58 | 65,838,820 | -1.63(-7.36%) |
Jul 11, 2002 | 23.63 | 24.17 | 22.22 | 22.22 | 33,105,880 | -1.31(-5.56%) |
Jul 10, 2002 | 24.98 | 25.30 | 23.53 | 23.53 | 21,716,350 | -1.49(-5.94%) |
Jul 09, 2002 | 26.22 | 26.29 | 24.87 | 25.01 | 19,072,570 | -1.10(-4.20%) |
Jul 08, 2002 | 26.71 | 26.98 | 26.11 | 26.11 | 13,848,041 | -0.77(-2.87%) |
Jul 05, 2002 | 26.32 | 27.24 | 26.20 | 26.88 | 7,151,260 | +0.81(+3.09%) |
Jul 04, 2002 | 24.06 | 26.08 | 24.00 | 26.08 | 17,560,184 | +0.00(+0.00%) |
Jul 03, 2002 | 24.06 | 26.08 | 24.00 | 26.08 | 17,560,184 | +2.19(+9.19%) |
Jul 02, 2002 | 24.96 | 25.45 | 23.88 | 23.88 | 15,454,969 | -1.27(-5.06%) |
Jul 01, 2002 | 26.01 | 26.52 | 25.10 | 25.16 | 12,714,812 | -0.84(-3.21%) |
Jun 28, 2002 | 26.25 | 26.89 | 25.84 | 25.99 | 14,467,014 | -0.33(-1.26%) |
Jun 27, 2002 | 26.50 | 26.60 | 25.47 | 26.32 | 15,410,737 | +0.47(+1.81%) |
Jun 26, 2002 | 25.12 | 26.04 | 24.98 | 25.86 | 17,065,006 | +0.28(+1.11%) |
Jun 25, 2002 | 26.54 | 27.00 | 25.40 | 25.57 | 13,524,564 | -0.38(-1.45%) |
Jun 24, 2002 | 25.26 | 26.36 | 24.70 | 25.95 | 15,005,860 | +0.71(+2.80%) |
Jun 21, 2002 | 25.55 | 25.83 | 25.12 | 25.24 | 17,207,314 | -0.59(-2.30%) |
Jun 20, 2002 | 26.61 | 27.07 | 25.83 | 25.84 | 11,678,667 | -0.81(-3.03%) |
Jun 19, 2002 | 26.62 | 27.45 | 26.37 | 26.64 | 14,933,081 | +0.04(+0.13%) |
Jun 18, 2002 | 27.14 | 27.24 | 26.61 | 26.61 | 13,259,169 | -0.64(-2.34%) |
Jun 17, 2002 | 26.32 | 27.53 | 26.05 | 27.24 | 14,685,492 | +1.08(+4.11%) |
Jun 14, 2002 | 25.90 | 26.54 | 25.83 | 26.17 | 16,725,419 | -0.65(-2.43%) |
Jun 13, 2002 | 26.54 | 27.21 | 26.54 | 26.82 | 12,621,400 | -0.11(-0.42%) |
Jun 12, 2002 | 27.65 | 27.70 | 26.89 | 26.93 | 17,391,310 | -0.78(-2.81%) |
Jun 11, 2002 | 28.34 | 28.94 | 27.60 | 27.71 | 11,790,450 | -0.56(-1.98%) |
Jun 10, 2002 | 27.48 | 28.45 | 27.42 | 28.27 | 11,884,285 | +0.79(+2.88%) |
Jun 07, 2002 | 27.24 | 27.67 | 27.07 | 27.48 | 15,258,254 | -0.13(-0.46%) |
Jun 06, 2002 | 28.69 | 28.73 | 27.49 | 27.60 | 14,735,660 | -1.08(-3.77%) |
Jun 05, 2002 | 28.52 | 29.15 | 28.38 | 28.69 | 13,493,192 | +0.31(+1.10%) |
Jun 04, 2002 | 28.67 | 28.94 | 27.92 | 28.38 | 15,626,812 | -0.30(-1.04%) |