Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.66 | 19.86 | 18.32 | 19.39 | 7,540,631 | +0.46(+2.42%) |
Sep 27, 2002 | 20.03 | 20.10 | 18.29 | 18.93 | 9,442,143 | -1.12(-5.60%) |
Sep 26, 2002 | 19.35 | 20.17 | 19.31 | 20.05 | 7,523,986 | +0.77(+4.01%) |
Sep 25, 2002 | 19.18 | 19.53 | 18.57 | 19.28 | 6,469,489 | +0.41(+2.18%) |
Sep 24, 2002 | 18.22 | 19.18 | 17.88 | 18.87 | 9,714,747 | -0.04(-0.22%) |
Sep 23, 2002 | 19.59 | 19.70 | 18.70 | 18.91 | 9,646,705 | -0.99(-4.96%) |
Sep 20, 2002 | 20.17 | 20.20 | 19.67 | 19.90 | 8,081,751 | -0.14(-0.68%) |
Sep 19, 2002 | 19.90 | 20.44 | 19.72 | 20.03 | 8,744,937 | -0.41(-2.01%) |
Sep 18, 2002 | 20.20 | 20.92 | 18.94 | 20.44 | 15,260,858 | +0.23(+1.12%) |
Sep 17, 2002 | 22.60 | 23.22 | 19.96 | 20.22 | 13,126,020 | -2.79(-12.12%) |
Sep 16, 2002 | 23.63 | 23.71 | 22.73 | 23.00 | 4,297,564 | -0.74(-3.12%) |
Sep 13, 2002 | 23.01 | 23.87 | 22.80 | 23.74 | 4,569,000 | +0.56(+2.42%) |
Sep 12, 2002 | 23.63 | 23.64 | 22.98 | 23.18 | 5,275,113 | -1.08(-4.46%) |
Sep 11, 2002 | 24.83 | 24.93 | 23.98 | 24.27 | 2,747,357 | +0.19(+0.80%) |
Sep 10, 2002 | 24.83 | 24.83 | 23.66 | 24.07 | 5,462,300 | -0.81(-3.25%) |
Sep 09, 2002 | 23.11 | 25.14 | 22.94 | 24.88 | 5,611,962 | +1.63(+7.01%) |
Sep 06, 2002 | 23.57 | 23.90 | 22.96 | 23.25 | 5,530,341 | +0.40(+1.77%) |
Sep 05, 2002 | 23.08 | 23.97 | 22.35 | 22.85 | 6,843,571 | -0.71(-3.02%) |
Sep 04, 2002 | 23.08 | 23.77 | 22.57 | 23.56 | 6,742,677 | +0.71(+3.12%) |
Sep 03, 2002 | 24.03 | 24.14 | 22.81 | 22.85 | 5,699,715 | -1.88(-7.62%) |
Aug 30, 2002 | 24.86 | 25.61 | 24.61 | 24.73 | 3,685,045 | -0.18(-0.74%) |
Aug 29, 2002 | 24.69 | 25.29 | 24.35 | 24.92 | 24,719,792 | -0.29(-1.14%) |
Aug 28, 2002 | 25.48 | 25.64 | 24.79 | 25.20 | 6,657,990 | -0.62(-2.39%) |
Aug 27, 2002 | 26.94 | 26.99 | 25.72 | 25.82 | 7,294,017 | -0.95(-3.53%) |
Aug 26, 2002 | 26.03 | 26.98 | 25.34 | 26.77 | 5,899,021 | +0.88(+3.39%) |
Aug 23, 2002 | 27.57 | 27.74 | 25.65 | 25.89 | 4,917,092 | -1.95(-7.01%) |
Aug 22, 2002 | 25.85 | 27.91 | 25.49 | 27.84 | 8,194,618 | +2.40(+9.42%) |
Aug 21, 2002 | 25.24 | 25.68 | 24.66 | 25.44 | 4,719,538 | +0.27(+1.09%) |
Aug 20, 2002 | 25.68 | 25.68 | 24.81 | 25.17 | 102,208 | -0.54(-2.10%) |
Aug 16, 2002 | 26.95 | 26.95 | 25.55 | 25.71 | 9,345,483 | -1.41(-5.20%) |
Aug 15, 2002 | 25.55 | 27.41 | 25.55 | 27.12 | 8,699,235 | +1.03(+3.96%) |
Aug 14, 2002 | 22.53 | 26.47 | 22.53 | 26.09 | 26,685,110 | +0.20(+0.77%) |
Aug 13, 2002 | 27.36 | 27.40 | 25.79 | 25.89 | 7,292,849 | -1.30(-4.79%) |
Aug 12, 2002 | 27.40 | 27.46 | 26.88 | 27.19 | 4,367,942 | +0.97(+3.71%) |
Aug 07, 2002 | 27.87 | 27.96 | 25.14 | 26.22 | 10,505,984 | -0.99(-3.63%) |
Aug 06, 2002 | 26.37 | 28.01 | 26.18 | 27.20 | 7,352,568 | +1.88(+7.41%) |
Aug 05, 2002 | 26.95 | 26.95 | 25.20 | 25.33 | 6,535,048 | -1.69(-6.26%) |
Aug 02, 2002 | 28.22 | 28.22 | 26.57 | 27.02 | 4,694,424 | -1.24(-4.39%) |
Aug 01, 2002 | 29.23 | 29.23 | 27.92 | 28.26 | 5,250,437 | -0.97(-3.30%) |
Jul 31, 2002 | 29.11 | 29.45 | 28.06 | 29.22 | 6,826,926 | +1.62(+5.88%) |
Jul 30, 2002 | 27.29 | 27.98 | 26.61 | 27.60 | 8,361,655 | +0.31(+1.13%) |
Jul 29, 2002 | 26.71 | 28.07 | 26.63 | 27.29 | 8,864,374 | +1.50(+5.82%) |
Jul 26, 2002 | 26.98 | 27.05 | 25.18 | 25.79 | 9,704,818 | -0.78(-2.94%) |
Jul 25, 2002 | 26.77 | 28.11 | 25.92 | 26.57 | 7,217,799 | -0.80(-2.93%) |
Jul 24, 2002 | 23.83 | 27.74 | 23.15 | 27.37 | 11,519,744 | +2.52(+10.14%) |
Jul 23, 2002 | 26.61 | 27.09 | 24.02 | 24.85 | 9,634,002 | -1.75(-6.57%) |
Jul 22, 2002 | 27.74 | 28.05 | 26.09 | 26.60 | 9,512,666 | -1.29(-4.62%) |
Jul 19, 2002 | 29.05 | 29.05 | 27.72 | 27.89 | 6,834,810 | -1.13(-3.89%) |
Jul 17, 2002 | 30.13 | 30.98 | 27.87 | 29.02 | 16,588,104 | -2.69(-8.49%) |
Jul 12, 2002 | 31.33 | 32.07 | 30.41 | 31.71 | 219,017 | +0.89(+2.89%) |
Jul 11, 2002 | 30.15 | 31.13 | 29.24 | 30.82 | 7,143,917 | +0.64(+2.11%) |
Jul 10, 2002 | 32.63 | 32.64 | 30.03 | 30.18 | 7,873,976 | -2.04(-6.33%) |
Jul 09, 2002 | 33.93 | 33.93 | 32.22 | 32.22 | 5,878,579 | -1.71(-5.03%) |
Jul 08, 2002 | 33.97 | 34.82 | 33.49 | 33.93 | 2,963,308 | -0.31(-0.92%) |
Jul 05, 2002 | 33.22 | 34.29 | 33.18 | 34.24 | 2,038,470 | +1.34(+4.06%) |
Jul 04, 2002 | 32.67 | 33.22 | 32.37 | 32.91 | 3,411,564 | +0.00(+0.00%) |
Jul 03, 2002 | 32.67 | 33.22 | 32.37 | 32.91 | 3,411,564 | +0.31(+0.95%) |
Jul 02, 2002 | 32.83 | 33.35 | 32.03 | 32.60 | 4,774,876 | -0.23(-0.69%) |