Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 23.00 | 23.75 | 22.94 | 23.09 | 1,732,634 | +0.10(+0.42%) |
Aug 29, 2002 | 23.07 | 23.35 | 22.83 | 23.00 | 2,670,287 | -0.28(-1.18%) |
Aug 28, 2002 | 23.56 | 23.95 | 23.19 | 23.27 | 1,682,562 | -0.37(-1.55%) |
Aug 27, 2002 | 24.54 | 24.67 | 23.57 | 23.64 | 3,601,538 | -0.94(-3.83%) |
Aug 26, 2002 | 23.77 | 24.66 | 23.46 | 24.58 | 22,864 | +0.85(+3.59%) |
Aug 23, 2002 | 23.92 | 24.33 | 23.53 | 23.73 | 3,507,567 | -0.06(-0.24%) |
Aug 22, 2002 | 22.81 | 23.85 | 22.79 | 23.78 | 2,358,651 | +0.98(+4.28%) |
Aug 21, 2002 | 23.18 | 23.33 | 22.59 | 22.81 | 2,272,911 | -0.27(-1.17%) |
Aug 20, 2002 | 23.18 | 23.35 | 22.90 | 23.08 | 2,114,692 | +0.40(+1.77%) |
Aug 16, 2002 | 22.17 | 22.84 | 21.83 | 22.68 | 3,203,705 | +0.19(+0.86%) |
Aug 15, 2002 | 21.43 | 22.55 | 21.43 | 22.49 | 4,654,655 | +1.44(+6.86%) |
Aug 14, 2002 | 20.56 | 21.17 | 20.38 | 21.04 | 3,959,360 | +0.49(+2.36%) |
Aug 13, 2002 | 20.69 | 20.99 | 20.48 | 20.56 | 2,003,801 | -0.31(-1.47%) |
Aug 12, 2002 | 20.84 | 20.98 | 20.58 | 20.86 | 1,465,811 | +0.88(+4.40%) |
Aug 07, 2002 | 20.86 | 20.92 | 19.67 | 19.98 | 4,122,381 | -0.49(-2.39%) |
Aug 06, 2002 | 19.86 | 20.67 | 19.86 | 20.47 | 4,185,028 | +0.80(+4.05%) |
Aug 05, 2002 | 19.42 | 19.81 | 18.89 | 19.68 | 4,950,972 | +0.34(+1.74%) |
Aug 02, 2002 | 21.34 | 21.34 | 19.13 | 19.34 | 9,811,175 | -1.99(-9.35%) |
Aug 01, 2002 | 21.93 | 22.20 | 21.23 | 21.33 | 4,337,988 | -0.86(-3.88%) |
Jul 31, 2002 | 22.92 | 23.22 | 22.05 | 22.20 | 4,176,340 | -0.77(-3.35%) |
Jul 30, 2002 | 22.94 | 23.49 | 22.19 | 22.97 | 3,840,239 | +0.03(+0.11%) |
Jul 29, 2002 | 21.71 | 22.96 | 21.68 | 22.94 | 4,104,775 | +1.63(+7.66%) |
Jul 26, 2002 | 21.39 | 21.60 | 21.02 | 21.31 | 5,117,422 | -0.01(-0.06%) |
Jul 25, 2002 | 22.31 | 22.96 | 20.61 | 21.32 | 7,369,299 | -0.94(-4.22%) |
Jul 24, 2002 | 20.67 | 22.28 | 20.01 | 22.26 | 5,024,366 | +1.18(+5.58%) |
Jul 23, 2002 | 20.23 | 21.52 | 20.20 | 21.09 | 5,581,562 | +0.89(+4.40%) |
Jul 22, 2002 | 21.48 | 21.55 | 19.97 | 20.20 | 7,506,483 | -1.28(-5.97%) |
Jul 19, 2002 | 22.74 | 23.22 | 21.43 | 21.48 | 7,545,123 | -1.90(-8.12%) |
Jul 17, 2002 | 23.91 | 24.62 | 22.38 | 23.38 | 7,139,058 | -1.01(-4.13%) |
Jul 12, 2002 | 24.69 | 25.06 | 23.90 | 24.38 | 4,830,936 | -0.47(-1.88%) |
Jul 11, 2002 | 25.94 | 26.02 | 24.54 | 24.85 | 7,520,887 | -1.34(-5.13%) |
Jul 10, 2002 | 26.60 | 26.98 | 26.17 | 26.19 | 3,287,844 | -0.46(-1.74%) |
Jul 09, 2002 | 27.28 | 27.28 | 26.66 | 26.66 | 2,768,603 | -0.63(-2.29%) |
Jul 08, 2002 | 27.10 | 27.28 | 27.10 | 27.28 | 2,817,532 | -0.06(-0.21%) |
Jul 05, 2002 | 27.03 | 27.58 | 27.03 | 27.34 | 1,108,675 | +0.42(+1.56%) |
Jul 04, 2002 | 26.95 | 27.12 | 25.99 | 26.92 | 3,767,760 | +0.00(+0.00%) |
Jul 03, 2002 | 26.95 | 27.12 | 25.99 | 26.92 | 3,761,587 | -0.03(-0.13%) |
Jul 02, 2002 | 27.69 | 27.98 | 26.40 | 26.95 | 6,409,239 | -0.73(-2.64%) |
Jul 01, 2002 | 26.96 | 27.69 | 26.85 | 27.69 | 5,857,073 | +0.92(+3.43%) |
Jun 28, 2002 | 26.18 | 27.05 | 26.18 | 26.77 | 2,989,926 | +0.63(+2.43%) |
Jun 27, 2002 | 26.41 | 26.90 | 26.09 | 26.13 | 4,100,660 | -0.28(-1.04%) |
Jun 26, 2002 | 25.26 | 26.45 | 25.25 | 26.41 | 3,741,009 | +0.81(+3.16%) |
Jun 25, 2002 | 26.53 | 26.86 | 25.46 | 25.60 | 4,259,107 | -1.26(-4.71%) |
Jun 21, 2002 | 26.92 | 27.09 | 26.42 | 26.86 | 4,472,200 | -0.06(-0.21%) |
Jun 20, 2002 | 25.88 | 27.12 | 25.87 | 26.92 | 8,533,763 | +1.04(+4.00%) |
Jun 19, 2002 | 25.17 | 26.33 | 25.17 | 25.88 | 8,161,994 | +0.82(+3.28%) |
Jun 18, 2002 | 24.50 | 25.07 | 24.45 | 25.06 | 3,893,055 | +0.79(+3.24%) |
Jun 17, 2002 | 23.42 | 24.32 | 23.31 | 24.27 | 2,710,071 | +0.92(+3.93%) |
Jun 14, 2002 | 22.92 | 23.44 | 22.57 | 23.36 | 3,275,498 | -0.30(-1.28%) |
Jun 12, 2002 | 23.39 | 23.67 | 23.28 | 23.66 | 1,314,680 | +0.27(+1.14%) |
Jun 11, 2002 | 23.56 | 23.78 | 23.36 | 23.39 | 1,175,210 | -0.03(-0.13%) |
Jun 10, 2002 | 23.66 | 23.88 | 23.39 | 23.42 | 1,523,657 | -0.20(-0.85%) |
Jun 07, 2002 | 22.96 | 23.79 | 22.90 | 23.62 | 1,423,741 | +0.29(+1.24%) |
Jun 06, 2002 | 22.94 | 23.52 | 22.88 | 23.33 | 2,238,615 | +0.54(+2.36%) |