Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 23.28 | 23.74 | 23.16 | 23.30 | 12,756,372 | -0.08(-0.33%) |
Aug 29, 2002 | 22.99 | 23.62 | 22.71 | 23.38 | 10,839,602 | +0.24(+1.04%) |
Aug 28, 2002 | 23.35 | 23.38 | 22.99 | 23.14 | 13,602,114 | -0.25(-1.09%) |
Aug 27, 2002 | 24.27 | 24.34 | 23.31 | 23.39 | 18,957,396 | -0.62(-2.56%) |
Aug 26, 2002 | 23.81 | 24.17 | 23.60 | 24.01 | 14,826,489 | +0.28(+1.19%) |
Aug 23, 2002 | 23.96 | 24.40 | 23.67 | 23.72 | 21,336,752 | -0.23(-0.97%) |
Aug 22, 2002 | 23.32 | 24.18 | 23.21 | 23.96 | 25,420,028 | +0.83(+3.61%) |
Aug 21, 2002 | 22.22 | 23.13 | 22.10 | 23.12 | 33,704,456 | +1.72(+8.03%) |
Aug 20, 2002 | 21.61 | 21.93 | 21.16 | 21.40 | 34,791,596 | +0.86(+4.20%) |
Aug 19, 2002 | 20.51 | 21.16 | 20.10 | 20.54 | 33,328,366 | +0.66(+3.31%) |
Aug 16, 2002 | 19.88 | 20.26 | 19.66 | 19.88 | 19,922,988 | -0.59(-2.87%) |
Aug 15, 2002 | 20.20 | 20.62 | 19.82 | 20.47 | 23,588,342 | +0.46(+2.30%) |
Aug 14, 2002 | 18.96 | 20.16 | 18.75 | 20.01 | 23,905,918 | +1.27(+6.76%) |
Aug 13, 2002 | 18.91 | 19.87 | 18.69 | 18.74 | 26,465,758 | -0.15(-0.79%) |
Aug 12, 2002 | 19.46 | 19.59 | 18.79 | 18.89 | 27,075,614 | -1.12(-5.62%) |
Aug 09, 2002 | 19.00 | 20.20 | 18.89 | 20.02 | 26,115,250 | +0.81(+4.24%) |
Aug 08, 2002 | 20.00 | 20.00 | 18.47 | 19.20 | 45,633,176 | -0.79(-3.96%) |
Aug 07, 2002 | 20.19 | 20.43 | 19.47 | 20.00 | 24,008,528 | +0.16(+0.82%) |
Aug 06, 2002 | 19.74 | 20.26 | 19.58 | 19.83 | 19,433,408 | +0.39(+2.00%) |
Aug 05, 2002 | 20.12 | 20.41 | 19.39 | 19.44 | 15,849,181 | -0.67(-3.34%) |
Aug 02, 2002 | 20.87 | 20.94 | 19.78 | 20.12 | 15,231,976 | -0.85(-4.05%) |
Aug 01, 2002 | 21.76 | 21.79 | 20.70 | 20.96 | 17,777,824 | -0.88(-4.05%) |
Jul 31, 2002 | 21.76 | 22.03 | 21.05 | 21.85 | 16,146,971 | +0.21(+0.95%) |
Jul 30, 2002 | 21.91 | 22.32 | 21.16 | 21.64 | 16,420,877 | -0.28(-1.26%) |
Jul 29, 2002 | 21.20 | 21.92 | 21.03 | 21.92 | 18,916,408 | +1.19(+5.73%) |
Jul 26, 2002 | 20.70 | 20.94 | 19.87 | 20.73 | 17,453,744 | +0.32(+1.56%) |
Jul 25, 2002 | 21.40 | 21.51 | 19.85 | 20.41 | 25,811,806 | -1.32(-6.09%) |
Jul 24, 2002 | 19.46 | 21.93 | 19.28 | 21.74 | 29,499,914 | +1.82(+9.13%) |
Jul 23, 2002 | 20.01 | 20.73 | 19.63 | 19.92 | 23,228,082 | +0.05(+0.25%) |
Jul 22, 2002 | 20.45 | 20.87 | 19.83 | 19.87 | 25,095,668 | -0.44(-2.16%) |
Jul 19, 2002 | 20.73 | 21.16 | 20.31 | 20.31 | 19,346,206 | -0.64(-3.07%) |
Jul 18, 2002 | 21.93 | 22.22 | 20.94 | 20.95 | 16,784,528 | -0.90(-4.11%) |
Jul 17, 2002 | 22.46 | 22.81 | 21.16 | 21.85 | 23,944,502 | +0.24(+1.11%) |
Jul 16, 2002 | 21.54 | 22.39 | 21.19 | 21.61 | 29,992,886 | +0.38(+1.80%) |
Jul 15, 2002 | 20.94 | 21.40 | 19.81 | 21.23 | 35,577,696 | +0.64(+3.13%) |
Jul 12, 2002 | 20.77 | 21.17 | 20.09 | 20.58 | 65,846,180 | -1.63(-7.36%) |
Jul 11, 2002 | 23.63 | 24.16 | 22.22 | 22.22 | 33,109,580 | -1.31(-5.56%) |
Jul 10, 2002 | 24.98 | 25.29 | 23.53 | 23.53 | 21,718,776 | -1.49(-5.94%) |
Jul 09, 2002 | 26.21 | 26.29 | 24.87 | 25.01 | 19,074,702 | -1.10(-4.20%) |
Jul 08, 2002 | 26.70 | 26.98 | 26.11 | 26.11 | 13,849,589 | -0.77(-2.87%) |
Jul 05, 2002 | 26.32 | 27.24 | 26.20 | 26.88 | 7,152,059 | +0.81(+3.09%) |
Jul 04, 2002 | 24.06 | 26.07 | 24.00 | 26.07 | 17,562,148 | +0.00(+0.00%) |
Jul 03, 2002 | 24.06 | 26.07 | 24.00 | 26.07 | 17,562,148 | +2.19(+9.19%) |
Jul 02, 2002 | 24.96 | 25.45 | 23.88 | 23.88 | 15,456,697 | -1.27(-5.06%) |
Jul 01, 2002 | 26.00 | 26.52 | 25.10 | 25.15 | 12,716,233 | -0.83(-3.21%) |
Jun 28, 2002 | 26.25 | 26.89 | 25.83 | 25.99 | 14,468,632 | -0.33(-1.26%) |
Jun 27, 2002 | 26.50 | 26.60 | 25.47 | 26.32 | 15,412,459 | +0.47(+1.81%) |
Jun 26, 2002 | 25.12 | 26.04 | 24.98 | 25.85 | 17,066,914 | +0.28(+1.11%) |
Jun 25, 2002 | 26.53 | 26.99 | 25.40 | 25.57 | 13,526,076 | -0.38(-1.45%) |
Jun 24, 2002 | 25.26 | 26.36 | 24.69 | 25.95 | 15,007,538 | +0.71(+2.80%) |
Jun 21, 2002 | 25.54 | 25.83 | 25.12 | 25.24 | 17,209,236 | -0.59(-2.30%) |
Jun 20, 2002 | 26.60 | 27.06 | 25.83 | 25.83 | 11,679,973 | -0.81(-3.03%) |
Jun 19, 2002 | 26.62 | 27.45 | 26.36 | 26.64 | 14,934,751 | +0.04(+0.13%) |
Jun 18, 2002 | 27.13 | 27.24 | 26.60 | 26.60 | 13,260,651 | -0.64(-2.34%) |
Jun 17, 2002 | 26.32 | 27.52 | 26.05 | 27.24 | 14,687,134 | +1.08(+4.11%) |
Jun 14, 2002 | 25.90 | 26.53 | 25.83 | 26.16 | 16,727,288 | -0.65(-2.43%) |
Jun 13, 2002 | 26.54 | 27.21 | 26.54 | 26.82 | 12,622,811 | -0.11(-0.42%) |
Jun 12, 2002 | 27.64 | 27.70 | 26.89 | 26.93 | 17,393,254 | -0.78(-2.81%) |
Jun 11, 2002 | 28.34 | 28.94 | 27.59 | 27.71 | 11,791,768 | -0.56(-1.98%) |
Jun 10, 2002 | 27.47 | 28.44 | 27.42 | 28.27 | 11,885,614 | +0.79(+2.88%) |
Jun 07, 2002 | 27.24 | 27.66 | 27.07 | 27.47 | 15,259,960 | -0.13(-0.46%) |
Jun 06, 2002 | 28.68 | 28.73 | 27.49 | 27.60 | 14,737,307 | -1.08(-3.77%) |
Jun 05, 2002 | 28.51 | 29.15 | 28.38 | 28.68 | 13,494,700 | +0.31(+1.10%) |
Jun 04, 2002 | 28.66 | 28.94 | 27.91 | 28.37 | 15,628,559 | -0.30(-1.04%) |