Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 24.35 | 25.05 | 24.24 | 24.45 | 4,170,106 | +0.02(+0.08%) |
Aug 29, 2002 | 24.07 | 24.68 | 23.98 | 24.43 | 5,394,240 | -0.14(-0.58%) |
Aug 28, 2002 | 24.95 | 25.04 | 24.33 | 24.57 | 4,524,472 | -0.58(-2.29%) |
Aug 27, 2002 | 25.94 | 26.09 | 24.92 | 25.15 | 5,932,646 | -0.65(-2.52%) |
Aug 26, 2002 | 25.38 | 25.94 | 25.22 | 25.80 | 4,117,902 | +0.48(+1.90%) |
Aug 23, 2002 | 25.65 | 25.75 | 25.22 | 25.32 | 4,212,872 | -0.58(-2.23%) |
Aug 22, 2002 | 25.11 | 26.07 | 25.06 | 25.90 | 5,658,060 | +0.79(+3.13%) |
Aug 21, 2002 | 24.83 | 25.24 | 24.24 | 25.11 | 4,687,130 | +0.35(+1.40%) |
Aug 20, 2002 | 25.09 | 25.35 | 24.43 | 24.76 | 6,216,523 | -0.75(-2.95%) |
Aug 19, 2002 | 24.89 | 25.56 | 24.75 | 25.52 | 5,610,428 | +0.56(+2.26%) |
Aug 16, 2002 | 25.23 | 25.31 | 24.73 | 24.95 | 5,097,239 | -0.44(-1.74%) |
Aug 15, 2002 | 24.68 | 25.44 | 24.52 | 25.40 | 6,664,236 | +0.73(+2.97%) |
Aug 14, 2002 | 23.37 | 24.75 | 23.19 | 24.66 | 7,983,192 | +1.04(+4.42%) |
Aug 13, 2002 | 23.87 | 24.70 | 23.46 | 23.62 | 5,902,120 | -0.44(-1.83%) |
Aug 12, 2002 | 23.90 | 24.36 | 23.48 | 24.06 | 5,638,595 | -0.32(-1.31%) |
Aug 09, 2002 | 23.56 | 24.51 | 23.26 | 24.38 | 8,284,617 | +0.61(+2.57%) |
Aug 08, 2002 | 22.45 | 24.04 | 22.43 | 23.77 | 8,124,909 | +1.34(+5.99%) |
Aug 07, 2002 | 22.50 | 22.57 | 21.81 | 22.43 | 9,140,080 | +0.73(+3.34%) |
Aug 06, 2002 | 20.92 | 22.32 | 20.91 | 21.70 | 9,473,653 | +1.11(+5.40%) |
Aug 05, 2002 | 22.39 | 22.51 | 20.48 | 20.59 | 12,764,849 | -1.80(-8.06%) |
Aug 02, 2002 | 23.14 | 23.14 | 22.05 | 22.39 | 7,179,785 | -0.91(-3.90%) |
Aug 01, 2002 | 23.29 | 23.56 | 22.89 | 23.30 | 9,614,780 | -0.61(-2.55%) |
Jul 31, 2002 | 23.65 | 23.97 | 23.14 | 23.91 | 14,769,532 | +0.91(+3.95%) |
Jul 30, 2002 | 22.55 | 23.12 | 22.21 | 23.00 | 9,695,151 | +0.29(+1.28%) |
Jul 29, 2002 | 21.02 | 22.82 | 20.99 | 22.71 | 10,387,809 | +2.25(+11.00%) |
Jul 26, 2002 | 20.38 | 21.02 | 20.15 | 20.46 | 7,015,063 | -0.06(-0.30%) |
Jul 25, 2002 | 20.64 | 21.26 | 19.56 | 20.52 | 10,898,491 | -0.12(-0.56%) |
Jul 24, 2002 | 18.82 | 20.75 | 18.25 | 20.64 | 15,725,569 | +1.20(+6.18%) |
Jul 23, 2002 | 19.83 | 20.25 | 19.02 | 19.43 | 13,663,815 | -0.21(-1.07%) |
Jul 22, 2002 | 21.02 | 21.58 | 19.60 | 19.64 | 15,700,351 | -1.82(-8.47%) |
Jul 19, 2002 | 22.26 | 22.43 | 21.26 | 21.46 | 9,048,060 | -1.27(-5.61%) |
Jul 18, 2002 | 22.99 | 23.46 | 22.51 | 22.74 | 6,905,936 | -0.33(-1.41%) |
Jul 17, 2002 | 22.72 | 23.39 | 22.38 | 23.06 | 15,125,520 | +0.09(+0.38%) |
Jul 16, 2002 | 22.57 | 23.46 | 22.55 | 22.97 | 11,190,183 | +0.16(+0.71%) |
Jul 15, 2002 | 23.29 | 23.35 | 21.65 | 22.81 | 12,213,760 | -0.91(-3.83%) |
Jul 12, 2002 | 23.75 | 24.10 | 23.29 | 23.72 | 5,886,341 | -0.03(-0.14%) |
Jul 11, 2002 | 23.31 | 24.24 | 22.85 | 23.75 | 9,058,825 | +0.14(+0.57%) |
Jul 10, 2002 | 24.64 | 25.07 | 23.59 | 23.62 | 9,285,779 | -0.90(-3.68%) |
Jul 09, 2002 | 25.16 | 25.63 | 24.49 | 24.52 | 6,982,767 | -0.57(-2.27%) |
Jul 08, 2002 | 25.37 | 25.75 | 25.00 | 25.09 | 6,208,117 | -0.24(-0.94%) |
Jul 05, 2002 | 25.01 | 25.42 | 24.79 | 25.33 | 3,075,892 | +0.79(+3.21%) |
Jul 04, 2002 | 24.66 | 24.75 | 24.01 | 24.54 | 8,186,256 | +0.00(+0.00%) |
Jul 03, 2002 | 24.66 | 24.75 | 24.01 | 24.54 | 8,186,256 | -0.43(-1.74%) |
Jul 02, 2002 | 25.09 | 25.46 | 24.76 | 24.97 | 11,601,177 | -0.19(-0.75%) |
Jul 01, 2002 | 24.85 | 25.51 | 24.79 | 25.16 | 7,983,929 | +0.54(+2.18%) |
Jun 28, 2002 | 24.99 | 25.82 | 24.31 | 24.63 | 14,690,784 | -0.52(-2.05%) |
Jun 27, 2002 | 24.72 | 25.36 | 24.26 | 25.14 | 8,548,585 | +0.96(+3.95%) |
Jun 26, 2002 | 24.41 | 24.48 | 23.59 | 24.19 | 8,940,261 | -0.44(-1.79%) |
Jun 25, 2002 | 25.16 | 25.63 | 24.62 | 24.63 | 7,461,744 | -0.53(-2.10%) |
Jun 24, 2002 | 25.19 | 25.59 | 24.31 | 25.16 | 7,720,698 | -0.14(-0.54%) |
Jun 21, 2002 | 24.94 | 25.48 | 24.92 | 25.29 | 14,690,342 | -0.07(-0.29%) |
Jun 20, 2002 | 25.53 | 25.84 | 25.26 | 25.37 | 6,323,290 | -0.39(-1.50%) |
Jun 19, 2002 | 26.05 | 26.55 | 25.67 | 25.75 | 6,030,713 | -0.49(-1.86%) |
Jun 18, 2002 | 25.53 | 26.70 | 25.50 | 26.24 | 6,809,197 | +0.34(+1.31%) |
Jun 17, 2002 | 24.75 | 26.11 | 24.68 | 25.90 | 9,161,168 | +1.52(+6.23%) |
Jun 14, 2002 | 23.70 | 24.61 | 23.42 | 24.38 | 9,820,499 | +0.03(+0.11%) |
Jun 13, 2002 | 25.12 | 25.19 | 24.28 | 24.36 | 11,064,393 | -0.83(-3.28%) |
Jun 12, 2002 | 26.03 | 26.07 | 24.79 | 25.19 | 11,839,339 | -1.08(-4.11%) |
Jun 11, 2002 | 27.02 | 27.16 | 26.07 | 26.26 | 6,540,510 | -0.61(-2.27%) |
Jun 10, 2002 | 26.55 | 27.08 | 26.28 | 26.87 | 6,090,585 | +0.32(+1.20%) |
Jun 07, 2002 | 26.55 | 26.98 | 25.88 | 26.55 | 12,184,709 | -0.81(-2.97%) |
Jun 06, 2002 | 27.88 | 27.88 | 27.21 | 27.37 | 4,677,544 | -0.44(-1.59%) |
Jun 05, 2002 | 27.45 | 27.92 | 27.29 | 27.81 | 6,051,801 | +0.62(+2.29%) |
Jun 04, 2002 | 27.80 | 27.80 | 26.89 | 27.19 | 10,105,702 | -0.68(-2.43%) |