Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 21.90 | 22.25 | 21.74 | 21.87 | 27,777,426 | -0.15(-0.66%) |
Aug 29, 2002 | 22.12 | 22.24 | 21.79 | 22.01 | 35,275,480 | -0.69(-3.03%) |
Aug 28, 2002 | 22.92 | 23.06 | 22.49 | 22.70 | 23,993,720 | -0.47(-2.03%) |
Aug 27, 2002 | 23.57 | 23.75 | 22.97 | 23.17 | 27,975,436 | -0.09(-0.37%) |
Aug 26, 2002 | 23.46 | 23.50 | 22.69 | 23.26 | 25,378,550 | -0.13(-0.56%) |
Aug 23, 2002 | 23.39 | 23.50 | 23.20 | 23.39 | 22,816,826 | -0.33(-1.38%) |
Aug 22, 2002 | 23.50 | 23.92 | 23.30 | 23.71 | 28,371,320 | +0.29(+1.24%) |
Aug 21, 2002 | 23.68 | 23.85 | 23.11 | 23.42 | 29,491,814 | +0.04(+0.15%) |
Aug 20, 2002 | 23.68 | 23.74 | 23.13 | 23.39 | 28,082,302 | -0.46(-1.95%) |
Aug 19, 2002 | 22.88 | 23.85 | 22.84 | 23.85 | 33,186,444 | +0.97(+4.25%) |
Aug 16, 2002 | 23.21 | 23.42 | 22.63 | 22.88 | 30,113,562 | -0.54(-2.29%) |
Aug 15, 2002 | 23.13 | 23.50 | 22.61 | 23.42 | 39,835,096 | +0.28(+1.22%) |
Aug 14, 2002 | 22.30 | 23.32 | 21.61 | 23.13 | 51,437,312 | +0.69(+3.07%) |
Aug 13, 2002 | 23.06 | 23.37 | 22.34 | 22.45 | 36,232,992 | -0.94(-4.03%) |
Aug 12, 2002 | 23.03 | 23.50 | 22.81 | 23.39 | 28,701,290 | -0.11(-0.46%) |
Aug 09, 2002 | 22.84 | 23.61 | 22.66 | 23.50 | 37,433,736 | +0.33(+1.41%) |
Aug 08, 2002 | 22.34 | 23.35 | 22.20 | 23.17 | 45,755,136 | +0.87(+3.90%) |
Aug 07, 2002 | 22.10 | 22.38 | 21.43 | 22.30 | 39,255,404 | +0.80(+3.71%) |
Aug 06, 2002 | 21.21 | 22.19 | 21.18 | 21.50 | 49,876,536 | +0.98(+4.77%) |
Aug 05, 2002 | 21.29 | 21.53 | 20.50 | 20.52 | 37,810,040 | -0.87(-4.07%) |
Aug 02, 2002 | 22.37 | 22.66 | 21.10 | 21.39 | 53,061,108 | -1.38(-6.05%) |
Aug 01, 2002 | 23.28 | 23.42 | 22.66 | 22.77 | 45,445,708 | -0.58(-2.48%) |
Jul 31, 2002 | 22.92 | 23.35 | 21.93 | 23.35 | 62,304,164 | +0.44(+1.90%) |
Jul 30, 2002 | 21.76 | 23.03 | 21.50 | 22.92 | 59,985,264 | +0.83(+3.78%) |
Jul 29, 2002 | 20.95 | 22.08 | 20.92 | 22.08 | 62,287,480 | +1.92(+9.53%) |
Jul 26, 2002 | 19.62 | 20.22 | 19.21 | 20.16 | 49,349,520 | +0.83(+4.32%) |
Jul 25, 2002 | 19.29 | 19.73 | 18.75 | 19.33 | 54,962,476 | +0.09(+0.45%) |
Jul 24, 2002 | 17.54 | 19.40 | 16.69 | 19.24 | 86,035,888 | +1.25(+6.98%) |
Jul 23, 2002 | 18.84 | 18.96 | 17.75 | 17.99 | 67,014,768 | -0.62(-3.35%) |
Jul 22, 2002 | 19.22 | 19.50 | 18.38 | 18.61 | 61,307,768 | -0.62(-3.24%) |
Jul 19, 2002 | 19.65 | 20.09 | 19.04 | 19.23 | 49,791,044 | -0.86(-4.26%) |
Jul 18, 2002 | 20.34 | 20.77 | 19.95 | 20.09 | 38,571,056 | -0.40(-1.95%) |
Jul 17, 2002 | 20.60 | 20.66 | 19.91 | 20.49 | 52,793,600 | +0.51(+2.54%) |
Jul 16, 2002 | 19.81 | 20.41 | 19.81 | 19.98 | 49,412,808 | -0.51(-2.48%) |
Jul 15, 2002 | 20.65 | 20.68 | 18.31 | 20.49 | 51,718,332 | -0.25(-1.22%) |
Jul 12, 2002 | 20.38 | 21.71 | 19.69 | 20.74 | 66,353,308 | +0.91(+4.57%) |
Jul 11, 2002 | 19.44 | 20.20 | 19.15 | 19.83 | 71,012,344 | +0.22(+1.11%) |
Jul 10, 2002 | 20.60 | 20.85 | 19.62 | 19.62 | 46,184,940 | -0.91(-4.42%) |
Jul 09, 2002 | 21.32 | 21.56 | 20.48 | 20.52 | 34,036,536 | -0.82(-3.84%) |
Jul 08, 2002 | 21.54 | 21.70 | 21.09 | 21.34 | 28,096,780 | -0.19(-0.88%) |
Jul 05, 2002 | 20.85 | 21.58 | 20.67 | 21.53 | 26,554,892 | +1.30(+6.42%) |
Jul 04, 2002 | 19.76 | 20.27 | 19.51 | 20.23 | 42,021,760 | +0.00(+0.00%) |
Jul 03, 2002 | 19.76 | 20.27 | 19.51 | 20.23 | 42,021,620 | -0.14(-0.71%) |
Jul 02, 2002 | 20.41 | 20.68 | 19.88 | 20.38 | 43,501,456 | -0.25(-1.23%) |
Jul 01, 2002 | 21.07 | 21.42 | 20.49 | 20.63 | 37,184,020 | -0.44(-2.07%) |
Jun 28, 2002 | 21.68 | 21.94 | 21.05 | 21.07 | 44,766,600 | -0.62(-2.84%) |
Jun 27, 2002 | 21.54 | 21.76 | 20.84 | 21.68 | 45,832,628 | +0.29(+1.36%) |
Jun 26, 2002 | 19.94 | 21.69 | 19.89 | 21.39 | 62,051,136 | +0.44(+2.08%) |
Jun 25, 2002 | 21.72 | 21.89 | 20.81 | 20.96 | 41,049,080 | -0.51(-2.37%) |
Jun 24, 2002 | 20.70 | 21.76 | 20.38 | 21.47 | 51,275,156 | +0.47(+2.25%) |
Jun 21, 2002 | 21.14 | 21.54 | 20.85 | 21.00 | 54,069,224 | -0.54(-2.53%) |
Jun 20, 2002 | 21.94 | 22.15 | 21.47 | 21.54 | 28,628,622 | -0.47(-2.14%) |
Jun 19, 2002 | 22.26 | 22.74 | 21.97 | 22.01 | 28,848,144 | -0.58(-2.57%) |
Jun 18, 2002 | 22.05 | 22.77 | 21.93 | 22.59 | 30,057,302 | +0.46(+2.10%) |
Jun 17, 2002 | 21.76 | 22.23 | 21.67 | 22.13 | 29,359,302 | +0.59(+2.73%) |
Jun 14, 2002 | 21.39 | 21.61 | 20.94 | 21.54 | 47,087,156 | -0.11(-0.50%) |
Jun 13, 2002 | 21.76 | 22.08 | 21.57 | 21.65 | 28,724,594 | -0.36(-1.65%) |
Jun 12, 2002 | 21.32 | 22.05 | 21.29 | 22.01 | 38,791,956 | +0.69(+3.23%) |
Jun 11, 2002 | 21.83 | 22.08 | 21.29 | 21.32 | 30,755,026 | -0.40(-1.84%) |
Jun 10, 2002 | 21.87 | 22.05 | 21.58 | 21.72 | 28,738,382 | -0.18(-0.83%) |
Jun 07, 2002 | 20.60 | 21.94 | 20.60 | 21.90 | 43,544,340 | +0.65(+3.07%) |
Jun 06, 2002 | 21.97 | 21.97 | 21.11 | 21.25 | 29,479,818 | -0.62(-2.82%) |
Jun 05, 2002 | 21.94 | 22.09 | 21.62 | 21.87 | 32,918,524 | +0.07(+0.33%) |
Jun 04, 2002 | 21.76 | 22.05 | 21.60 | 21.79 | 45,938,392 | -0.04(-0.20%) |