Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.46 | 21.46 | 18.89 | 19.85 | 23,549,304 | -1.61(-7.49%) |
Sep 27, 2002 | 22.53 | 22.62 | 21.42 | 21.46 | 7,679,935 | -1.48(-6.45%) |
Sep 26, 2002 | 22.26 | 23.06 | 22.06 | 22.94 | 6,831,517 | +1.07(+4.89%) |
Sep 25, 2002 | 21.92 | 22.19 | 21.45 | 21.87 | 8,481,063 | +0.36(+1.69%) |
Sep 24, 2002 | 20.93 | 22.01 | 20.91 | 21.50 | 7,944,648 | +0.01(+0.06%) |
Sep 23, 2002 | 22.19 | 22.19 | 21.01 | 21.49 | 11,321,815 | -1.14(-5.05%) |
Sep 20, 2002 | 23.26 | 23.26 | 22.06 | 22.63 | 11,362,860 | -0.62(-2.66%) |
Sep 19, 2002 | 23.64 | 23.87 | 23.23 | 23.25 | 4,307,081 | -0.93(-3.86%) |
Sep 18, 2002 | 23.57 | 24.48 | 23.42 | 24.19 | 5,831,557 | +0.15(+0.64%) |
Sep 17, 2002 | 24.95 | 25.22 | 23.97 | 24.03 | 7,230,073 | -0.78(-3.14%) |
Sep 16, 2002 | 24.42 | 24.91 | 24.37 | 24.81 | 6,606,957 | +0.46(+1.88%) |
Sep 13, 2002 | 23.80 | 24.82 | 23.54 | 24.36 | 5,545,579 | +0.59(+2.49%) |
Sep 12, 2002 | 24.07 | 24.09 | 23.72 | 23.76 | 5,138,100 | -0.51(-2.11%) |
Sep 11, 2002 | 24.21 | 24.67 | 24.09 | 24.27 | 4,384,264 | +0.36(+1.49%) |
Sep 10, 2002 | 23.60 | 23.94 | 23.54 | 23.92 | 6,055,671 | +0.38(+1.63%) |
Sep 09, 2002 | 23.13 | 23.71 | 22.87 | 23.54 | 5,851,931 | +0.40(+1.74%) |
Sep 06, 2002 | 22.80 | 23.39 | 22.66 | 23.13 | 6,560,112 | +0.87(+3.93%) |
Sep 05, 2002 | 22.46 | 22.49 | 21.65 | 22.26 | 7,437,084 | -0.82(-3.55%) |
Sep 04, 2002 | 22.32 | 23.28 | 22.19 | 23.08 | 4,848,106 | +0.74(+3.31%) |
Sep 03, 2002 | 22.53 | 22.86 | 22.23 | 22.34 | 5,578,742 | -0.66(-2.87%) |
Aug 30, 2002 | 22.56 | 23.23 | 22.45 | 23.00 | 3,902,874 | +0.20(+0.88%) |
Aug 29, 2002 | 22.53 | 22.98 | 22.36 | 22.80 | 4,440,032 | -0.13(-0.59%) |
Aug 28, 2002 | 23.47 | 23.47 | 22.78 | 22.93 | 6,963,278 | -0.61(-2.57%) |
Aug 27, 2002 | 23.54 | 23.54 | 22.78 | 23.54 | 9,659,926 | -0.53(-2.21%) |
Aug 26, 2002 | 23.97 | 24.14 | 23.31 | 24.07 | 6,514,605 | -0.07(-0.31%) |
Aug 23, 2002 | 24.68 | 24.77 | 23.95 | 24.14 | 7,797,420 | -0.91(-3.62%) |
Aug 22, 2002 | 25.05 | 25.15 | 24.27 | 25.05 | 4,645,705 | +0.08(+0.32%) |
Aug 21, 2002 | 25.18 | 25.28 | 24.29 | 24.97 | 7,232,601 | +0.13(+0.51%) |
Aug 20, 2002 | 24.81 | 24.91 | 24.15 | 24.84 | 9,052,128 | +0.94(+3.94%) |
Aug 16, 2002 | 23.54 | 24.41 | 23.20 | 23.90 | 10,613,634 | +0.30(+1.25%) |
Aug 15, 2002 | 22.86 | 23.60 | 22.14 | 23.60 | 13,678,054 | +1.97(+9.11%) |
Aug 14, 2002 | 20.85 | 21.71 | 20.50 | 21.63 | 10,189,797 | +0.81(+3.91%) |
Aug 13, 2002 | 20.85 | 21.85 | 20.80 | 20.82 | 9,948,135 | -0.66(-3.07%) |
Aug 12, 2002 | 21.52 | 21.60 | 21.11 | 21.48 | 5,462,001 | -0.28(-1.30%) |
Aug 07, 2002 | 22.19 | 22.32 | 21.40 | 21.76 | 9,226,273 | -0.26(-1.19%) |
Aug 06, 2002 | 21.52 | 22.39 | 21.35 | 22.02 | 7,305,471 | +0.84(+3.97%) |
Aug 05, 2002 | 20.93 | 21.54 | 20.78 | 21.18 | 7,065,594 | +0.34(+1.61%) |
Aug 02, 2002 | 21.11 | 21.38 | 20.23 | 20.85 | 8,976,581 | -0.27(-1.27%) |
Aug 01, 2002 | 21.95 | 22.19 | 20.84 | 21.11 | 11,803,502 | -1.31(-5.85%) |
Jul 31, 2002 | 22.86 | 22.87 | 21.74 | 22.43 | 9,113,101 | -0.71(-3.05%) |
Jul 30, 2002 | 23.60 | 24.01 | 22.98 | 23.13 | 7,280,338 | -0.60(-2.52%) |
Jul 29, 2002 | 22.80 | 23.76 | 22.32 | 23.73 | 6,957,181 | +1.54(+6.94%) |
Jul 26, 2002 | 22.10 | 22.51 | 21.52 | 22.19 | 4,574,024 | +0.09(+0.43%) |
Jul 25, 2002 | 22.24 | 22.25 | 20.79 | 22.10 | 7,368,824 | -0.15(-0.66%) |
Jul 24, 2002 | 20.17 | 22.47 | 19.84 | 22.24 | 8,846,455 | +1.76(+8.60%) |
Jul 23, 2002 | 20.93 | 21.81 | 20.17 | 20.48 | 8,130,244 | -0.40(-1.90%) |
Jul 22, 2002 | 21.18 | 22.06 | 20.44 | 20.88 | 6,789,728 | -0.58(-2.73%) |
Jul 19, 2002 | 21.69 | 22.86 | 21.29 | 21.46 | 5,400,136 | -1.06(-4.72%) |
Jul 17, 2002 | 23.70 | 24.13 | 21.77 | 22.53 | 8,779,533 | -1.78(-7.33%) |
Jul 12, 2002 | 24.88 | 25.45 | 24.08 | 24.31 | 5,417,238 | -0.50(-2.03%) |
Jul 11, 2002 | 24.77 | 25.41 | 23.88 | 24.81 | 7,700,309 | +0.05(+0.19%) |
Jul 10, 2002 | 25.89 | 26.09 | 24.48 | 24.77 | 5,428,838 | -0.79(-3.08%) |
Jul 09, 2002 | 26.16 | 26.55 | 25.40 | 25.55 | 5,083,075 | -0.30(-1.14%) |
Jul 08, 2002 | 26.22 | 26.39 | 25.60 | 25.85 | 3,635,930 | -0.38(-1.44%) |
Jul 05, 2002 | 25.29 | 26.22 | 25.22 | 26.22 | 2,522,204 | +1.31(+5.26%) |
Jul 04, 2002 | 24.21 | 24.97 | 23.87 | 24.91 | 4,260,682 | +0.00(+0.00%) |
Jul 03, 2002 | 24.21 | 24.97 | 23.87 | 24.91 | 4,260,384 | +0.87(+3.61%) |
Jul 02, 2002 | 24.71 | 25.01 | 24.04 | 24.05 | 4,436,314 | -0.67(-2.69%) |