Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 21.95 | 22.46 | 21.92 | 22.33 | 4,739,303 | -0.05(-0.21%) |
Aug 29, 2002 | 22.23 | 22.38 | 22.00 | 22.38 | 7,361,933 | +0.12(+0.56%) |
Aug 28, 2002 | 23.02 | 23.08 | 22.16 | 22.25 | 6,743,635 | -1.15(-4.91%) |
Aug 27, 2002 | 23.66 | 23.79 | 23.31 | 23.40 | 6,436,373 | +0.20(+0.84%) |
Aug 26, 2002 | 22.87 | 23.21 | 22.72 | 23.21 | 2,220,422 | +0.33(+1.46%) |
Aug 23, 2002 | 23.31 | 23.35 | 22.80 | 22.87 | 2,825,096 | -0.66(-2.82%) |
Aug 22, 2002 | 23.14 | 23.54 | 23.10 | 23.54 | 4,317,184 | +0.32(+1.38%) |
Aug 21, 2002 | 23.16 | 23.28 | 22.79 | 23.22 | 4,988,509 | +0.31(+1.38%) |
Aug 20, 2002 | 23.33 | 23.34 | 22.81 | 22.90 | 5,898,978 | +0.16(+0.71%) |
Aug 16, 2002 | 22.87 | 22.95 | 22.66 | 22.74 | 3,187,691 | -0.25(-1.10%) |
Aug 15, 2002 | 22.90 | 23.17 | 22.85 | 22.99 | 7,172,252 | +0.47(+2.10%) |
Aug 14, 2002 | 22.58 | 22.58 | 21.98 | 22.52 | 5,088,694 | +0.26(+1.18%) |
Aug 13, 2002 | 22.04 | 22.65 | 22.04 | 22.26 | 3,733,050 | +0.00(+0.02%) |
Aug 12, 2002 | 22.23 | 22.38 | 22.06 | 22.25 | 2,746,289 | +0.21(+0.95%) |
Aug 07, 2002 | 22.07 | 22.09 | 21.56 | 22.04 | 5,967,096 | +0.31(+1.45%) |
Aug 06, 2002 | 21.26 | 21.91 | 21.26 | 21.73 | 5,299,125 | +1.05(+5.10%) |
Aug 05, 2002 | 21.16 | 21.51 | 20.66 | 20.67 | 2,964,265 | -0.52(-2.48%) |
Aug 02, 2002 | 21.71 | 21.72 | 20.99 | 21.20 | 5,864,605 | +0.23(+1.09%) |
Aug 01, 2002 | 21.64 | 21.66 | 20.97 | 20.97 | 6,869,181 | -1.17(-5.28%) |
Jul 31, 2002 | 21.68 | 22.28 | 21.66 | 22.14 | 8,008,106 | +0.49(+2.27%) |
Jul 30, 2002 | 21.61 | 21.78 | 21.37 | 21.65 | 6,280,436 | +0.03(+0.15%) |
Jul 29, 2002 | 21.10 | 21.61 | 20.96 | 21.61 | 6,402,209 | +1.32(+6.49%) |
Jul 26, 2002 | 20.06 | 20.40 | 19.90 | 20.30 | 6,002,307 | +0.28(+1.38%) |
Jul 25, 2002 | 19.80 | 20.25 | 19.58 | 20.02 | 7,409,720 | -0.38(-1.85%) |
Jul 24, 2002 | 18.40 | 20.40 | 18.23 | 20.40 | 10,490,519 | +1.64(+8.72%) |
Jul 23, 2002 | 19.56 | 19.28 | 18.66 | 18.76 | 9,627,837 | -0.18(-0.93%) |
Jul 22, 2002 | 20.13 | 20.42 | 18.61 | 18.94 | 10,072,592 | -1.39(-6.83%) |
Jul 19, 2002 | 21.11 | 21.44 | 20.32 | 20.33 | 8,917,318 | -1.47(-6.74%) |
Jul 17, 2002 | 21.80 | 22.03 | 21.61 | 21.79 | 6,277,711 | -0.49(-2.18%) |
Jul 12, 2002 | 22.57 | 22.57 | 22.02 | 22.28 | 7,213,961 | -0.40(-1.75%) |
Jul 11, 2002 | 23.07 | 23.23 | 22.42 | 22.68 | 9,256,439 | -0.70(-3.00%) |
Jul 10, 2002 | 24.29 | 24.32 | 23.33 | 23.38 | 7,589,550 | -0.45(-1.90%) |
Jul 09, 2002 | 24.05 | 24.05 | 23.83 | 23.83 | 3,259,162 | -0.43(-1.79%) |
Jul 08, 2002 | 24.11 | 24.43 | 24.01 | 24.27 | 4,350,090 | +0.13(+0.55%) |
Jul 05, 2002 | 23.59 | 24.26 | 23.57 | 24.13 | 2,969,714 | +0.71(+3.01%) |
Jul 04, 2002 | 23.71 | 23.87 | 23.27 | 23.43 | 3,812,905 | +0.00(+0.00%) |
Jul 03, 2002 | 23.71 | 23.87 | 23.27 | 23.43 | 3,812,905 | -0.20(-0.83%) |
Jul 02, 2002 | 24.48 | 24.55 | 23.28 | 23.62 | 4,425,334 | -0.63(-2.62%) |
Jul 01, 2002 | 24.20 | 24.45 | 24.04 | 24.26 | 5,268,105 | +0.17(+0.69%) |
Jun 28, 2002 | 23.71 | 24.21 | 23.71 | 24.09 | 4,591,331 | +0.51(+2.14%) |
Jun 27, 2002 | 23.45 | 23.62 | 23.16 | 23.58 | 4,175,500 | +0.07(+0.28%) |
Jun 26, 2002 | 23.14 | 23.52 | 23.14 | 23.52 | 859,328 | +0.30(+1.29%) |
Jun 25, 2002 | 23.44 | 23.46 | 23.15 | 23.22 | 5,453,175 | +0.48(+2.12%) |
Jun 21, 2002 | 22.84 | 23.06 | 22.64 | 22.73 | 3,393,301 | -0.11(-0.48%) |
Jun 20, 2002 | 23.02 | 23.27 | 22.81 | 22.84 | 4,512,105 | -0.01(-0.04%) |
Jun 19, 2002 | 22.73 | 23.09 | 22.66 | 22.85 | 3,649,423 | -0.37(-1.60%) |
Jun 18, 2002 | 23.27 | 23.28 | 22.96 | 23.23 | 4,027,527 | -0.11(-0.47%) |
Jun 17, 2002 | 22.58 | 23.39 | 22.46 | 23.34 | 6,412,060 | +0.77(+3.40%) |
Jun 14, 2002 | 22.31 | 22.57 | 22.07 | 22.57 | 5,493,207 | -0.59(-2.53%) |
Jun 12, 2002 | 23.14 | 23.33 | 23.02 | 23.15 | 5,002,132 | +0.01(+0.06%) |
Jun 11, 2002 | 23.44 | 23.54 | 23.10 | 23.14 | 3,572,712 | -0.06(-0.25%) |
Jun 10, 2002 | 23.50 | 23.57 | 23.09 | 23.20 | 5,242,115 | -0.29(-1.24%) |
Jun 07, 2002 | 23.07 | 23.57 | 23.06 | 23.49 | 3,852,937 | +0.08(+0.35%) |
Jun 06, 2002 | 23.76 | 23.81 | 23.41 | 23.41 | 2,403,815 | -0.28(-1.19%) |