Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.35 | 21.55 | 20.07 | 20.72 | 9,807,000 | -0.86(-3.99%) |
Sep 27, 2002 | 20.95 | 22.50 | 20.94 | 21.58 | 8,343,100 | +0.06(+0.28%) |
Sep 26, 2002 | 22.35 | 22.47 | 20.59 | 21.52 | 11,179,300 | -0.36(-1.65%) |
Sep 25, 2002 | 20.82 | 22.32 | 20.52 | 21.88 | 7,657,500 | +1.37(+6.68%) |
Sep 24, 2002 | 19.78 | 21.56 | 19.78 | 20.51 | 8,223,200 | +0.41(+2.04%) |
Sep 23, 2002 | 20.27 | 20.76 | 19.93 | 20.10 | 6,808,400 | -0.38(-1.86%) |
Sep 20, 2002 | 20.80 | 21.10 | 20.25 | 20.48 | 8,500,600 | -0.11(-0.53%) |
Sep 19, 2002 | 20.74 | 21.79 | 20.50 | 20.59 | 8,851,500 | -0.81(-3.79%) |
Sep 18, 2002 | 20.24 | 21.76 | 20.18 | 21.40 | 12,923,300 | +0.83(+4.05%) |
Sep 17, 2002 | 21.95 | 22.11 | 20.38 | 20.57 | 9,936,000 | -0.60(-2.85%) |
Sep 16, 2002 | 22.45 | 22.45 | 20.87 | 21.17 | 9,000,200 | -1.35(-5.99%) |
Sep 13, 2002 | 22.81 | 23.49 | 22.31 | 22.52 | 7,065,300 | -0.35(-1.53%) |
Sep 12, 2002 | 23.62 | 23.71 | 22.78 | 22.87 | 6,308,500 | -1.46(-6.00%) |
Sep 11, 2002 | 24.16 | 25.30 | 24.00 | 24.33 | 6,781,700 | +0.50(+2.10%) |
Sep 10, 2002 | 23.74 | 24.88 | 23.50 | 23.83 | 9,390,200 | +0.33(+1.40%) |
Sep 09, 2002 | 23.61 | 23.98 | 22.65 | 23.50 | 9,684,500 | -0.27(-1.14%) |
Sep 06, 2002 | 24.45 | 25.20 | 23.63 | 23.77 | 13,208,993 | -0.20(-0.83%) |
Sep 05, 2002 | 24.59 | 24.84 | 23.63 | 23.97 | 6,358,700 | -1.12(-4.46%) |
Sep 04, 2002 | 24.99 | 25.57 | 23.95 | 25.09 | 7,459,400 | +0.34(+1.37%) |
Sep 03, 2002 | 25.50 | 25.87 | 24.31 | 24.75 | 10,646,600 | -1.47(-5.61%) |
Aug 30, 2002 | 26.68 | 27.06 | 26.07 | 26.22 | 7,377,600 | -0.69(-2.56%) |
Aug 29, 2002 | 26.76 | 27.63 | 26.17 | 26.91 | 8,484,962 | -0.29(-1.07%) |
Aug 28, 2002 | 28.25 | 28.29 | 27.08 | 27.20 | 10,046,600 | -2.01(-6.88%) |
Aug 27, 2002 | 31.39 | 31.40 | 29.18 | 29.21 | 5,737,600 | -1.84(-5.93%) |
Aug 26, 2002 | 31.41 | 31.53 | 30.10 | 31.05 | 5,134,600 | +0.22(+0.71%) |
Aug 23, 2002 | 32.43 | 32.44 | 30.51 | 30.83 | 5,251,900 | -1.65(-5.08%) |
Aug 22, 2002 | 32.92 | 33.54 | 31.77 | 32.48 | 6,324,100 | -0.46(-1.40%) |
Aug 21, 2002 | 31.80 | 33.05 | 31.62 | 32.94 | 6,911,100 | +1.47(+4.67%) |
Aug 20, 2002 | 32.70 | 32.80 | 30.98 | 31.47 | 6,140,600 | -0.27(-0.85%) |
Aug 16, 2002 | 28.75 | 32.00 | 28.64 | 31.74 | 8,581,676 | +2.41(+8.22%) |
Aug 15, 2002 | 28.77 | 30.00 | 28.20 | 29.33 | 7,494,400 | +0.69(+2.41%) |
Aug 14, 2002 | 26.41 | 28.65 | 25.90 | 28.64 | 7,108,600 | +2.36(+8.98%) |
Aug 13, 2002 | 27.80 | 29.00 | 26.27 | 26.28 | 6,007,500 | -1.37(-4.95%) |
Aug 12, 2002 | 28.15 | 28.24 | 26.84 | 27.65 | 4,941,500 | +1.17(+4.42%) |
Aug 07, 2002 | 26.97 | 27.71 | 25.05 | 26.48 | 7,674,000 | +0.74(+2.87%) |
Aug 06, 2002 | 24.75 | 26.55 | 24.44 | 25.74 | 7,411,200 | +1.88(+7.88%) |
Aug 05, 2002 | 24.62 | 24.85 | 23.61 | 23.86 | 5,880,900 | -0.96(-3.87%) |
Aug 02, 2002 | 25.61 | 25.65 | 23.67 | 24.82 | 9,174,500 | -0.93(-3.61%) |
Aug 01, 2002 | 26.95 | 27.45 | 25.70 | 25.75 | 5,810,000 | -1.33(-4.91%) |
Jul 31, 2002 | 27.86 | 27.90 | 26.10 | 27.08 | 7,333,800 | -1.30(-4.58%) |
Jul 30, 2002 | 26.40 | 28.51 | 26.17 | 28.38 | 7,611,800 | +1.55(+5.78%) |
Jul 29, 2002 | 25.55 | 27.54 | 25.03 | 26.83 | 8,426,300 | +1.67(+6.64%) |
Jul 26, 2002 | 26.11 | 26.50 | 24.17 | 25.16 | 9,836,007 | -0.59(-2.29%) |
Jul 25, 2002 | 28.30 | 28.35 | 24.41 | 25.75 | 1,507,529,984 | -3.70(-12.56%) |
Jul 24, 2002 | 25.60 | 29.46 | 25.10 | 29.45 | 17,439,200 | +1.36(+4.84%) |
Jul 23, 2002 | 29.50 | 30.40 | 27.77 | 28.09 | 11,061,100 | -1.18(-4.03%) |
Jul 22, 2002 | 29.12 | 30.12 | 27.87 | 29.27 | 9,251,100 | -0.04(-0.14%) |
Jul 19, 2002 | 29.71 | 30.70 | 29.03 | 29.31 | 7,206,500 | -1.61(-5.21%) |
Jul 17, 2002 | 32.23 | 32.70 | 29.77 | 30.92 | 8,035,500 | +0.85(+2.83%) |
Jul 12, 2002 | 29.96 | 30.95 | 29.03 | 30.07 | 8,758,900 | +0.35(+1.18%) |
Jul 11, 2002 | 27.91 | 30.42 | 27.30 | 29.72 | 12,126,700 | +2.20(+7.99%) |
Jul 10, 2002 | 29.16 | 29.20 | 27.20 | 27.52 | 10,421,500 | -1.33(-4.61%) |
Jul 09, 2002 | 31.10 | 30.75 | 28.94 | 28.85 | 9,947,300 | -2.25(-7.23%) |
Jul 08, 2002 | 32.78 | 32.78 | 31.47 | 31.10 | 6,213,500 | -1.68(-5.13%) |
Jul 05, 2002 | 30.81 | 32.80 | 30.80 | 32.78 | 3,246,900 | +2.48(+8.18%) |
Jul 04, 2002 | 28.22 | 30.63 | 27.96 | 30.30 | 8,016,300 | +0.00(+0.00%) |
Jul 03, 2002 | 28.22 | 30.63 | 27.96 | 30.30 | 8,003,700 | +2.11(+7.48%) |
Jul 02, 2002 | 29.75 | 30.01 | 28.08 | 28.19 | 10,011,100 | -2.05(-6.78%) |