Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 20.22 | 21.06 | 20.22 | 20.63 | 16,101,315 | +0.03(+0.17%) |
Aug 29, 2002 | 20.38 | 20.60 | 20.16 | 20.59 | 16,000,773 | -0.13(-0.65%) |
Aug 28, 2002 | 21.15 | 21.32 | 20.55 | 20.73 | 16,151,156 | -0.74(-3.47%) |
Aug 27, 2002 | 21.79 | 21.99 | 21.20 | 21.47 | 21,425,740 | +0.13(+0.63%) |
Aug 26, 2002 | 21.06 | 21.48 | 20.92 | 21.34 | 12,466,682 | +0.30(+1.44%) |
Aug 23, 2002 | 21.41 | 21.44 | 20.86 | 21.03 | 13,634,858 | -0.51(-2.38%) |
Aug 22, 2002 | 21.20 | 21.67 | 21.14 | 21.55 | 15,713,584 | +0.34(+1.62%) |
Aug 21, 2002 | 21.11 | 21.31 | 20.83 | 21.20 | 19,066,356 | +0.15(+0.72%) |
Aug 20, 2002 | 21.48 | 21.56 | 20.72 | 21.05 | 19,025,280 | -0.57(-2.64%) |
Aug 19, 2002 | 21.27 | 21.69 | 21.21 | 21.62 | 16,079,832 | +0.18(+0.84%) |
Aug 16, 2002 | 21.58 | 21.66 | 21.24 | 21.44 | 19,486,054 | -0.17(-0.78%) |
Aug 15, 2002 | 21.41 | 21.74 | 21.28 | 21.61 | 19,782,352 | +0.44(+2.06%) |
Aug 14, 2002 | 20.60 | 21.24 | 20.31 | 21.17 | 20,088,274 | +0.90(+4.45%) |
Aug 13, 2002 | 20.42 | 20.89 | 20.25 | 20.27 | 16,408,784 | -0.52(-2.49%) |
Aug 12, 2002 | 20.52 | 20.92 | 20.42 | 20.79 | 16,222,481 | -0.22(-1.03%) |
Aug 09, 2002 | 20.81 | 21.12 | 20.34 | 21.00 | 22,309,650 | +0.06(+0.28%) |
Aug 08, 2002 | 19.96 | 20.95 | 19.84 | 20.95 | 26,796,912 | +0.99(+4.96%) |
Aug 07, 2002 | 19.64 | 20.02 | 19.20 | 19.96 | 23,822,246 | +0.52(+2.69%) |
Aug 06, 2002 | 19.29 | 19.93 | 19.24 | 19.43 | 22,776,954 | +0.52(+2.77%) |
Aug 05, 2002 | 19.58 | 19.92 | 18.81 | 18.91 | 21,873,452 | -0.65(-3.30%) |
Aug 02, 2002 | 19.70 | 19.93 | 19.08 | 19.56 | 27,581,998 | -0.02(-0.12%) |
Aug 01, 2002 | 20.51 | 20.82 | 19.50 | 19.58 | 37,215,976 | -1.81(-8.46%) |
Jul 31, 2002 | 20.67 | 21.46 | 20.51 | 21.39 | 31,243,270 | +0.63(+3.06%) |
Jul 30, 2002 | 21.16 | 21.16 | 20.48 | 20.75 | 29,750,094 | -0.38(-1.82%) |
Jul 29, 2002 | 20.89 | 21.20 | 20.56 | 21.14 | 27,703,852 | +0.72(+3.53%) |
Jul 26, 2002 | 19.78 | 20.48 | 19.64 | 20.42 | 27,210,766 | +0.69(+3.51%) |
Jul 25, 2002 | 19.75 | 20.19 | 19.25 | 19.72 | 46,127,944 | -0.02(-0.09%) |
Jul 24, 2002 | 17.98 | 19.87 | 17.75 | 19.74 | 67,872,152 | +1.75(+9.74%) |
Jul 23, 2002 | 17.86 | 18.18 | 17.45 | 17.99 | 56,858,084 | +0.38(+2.15%) |
Jul 22, 2002 | 18.85 | 19.03 | 17.31 | 17.61 | 62,014,596 | -1.24(-6.57%) |
Jul 19, 2002 | 19.58 | 20.07 | 18.44 | 18.85 | 47,502,016 | -1.37(-6.76%) |
Jul 18, 2002 | 20.81 | 21.17 | 20.07 | 20.22 | 26,290,078 | -0.50(-2.42%) |
Jul 17, 2002 | 20.89 | 21.17 | 20.54 | 20.72 | 28,973,258 | +0.24(+1.16%) |
Jul 16, 2002 | 20.37 | 20.91 | 20.09 | 20.48 | 33,927,652 | -0.32(-1.54%) |
Jul 15, 2002 | 21.00 | 21.12 | 19.71 | 20.80 | 40,638,524 | -0.45(-2.14%) |
Jul 12, 2002 | 21.68 | 21.79 | 21.03 | 21.25 | 27,763,490 | -0.33(-1.54%) |
Jul 11, 2002 | 22.24 | 22.40 | 21.56 | 21.59 | 35,825,576 | -0.66(-2.96%) |
Jul 10, 2002 | 23.42 | 23.43 | 21.94 | 22.24 | 30,188,182 | -0.91(-3.94%) |
Jul 09, 2002 | 23.48 | 23.58 | 23.10 | 23.16 | 18,253,084 | -0.33(-1.39%) |
Jul 08, 2002 | 23.48 | 23.65 | 23.37 | 23.48 | 17,070,642 | -0.09(-0.39%) |
Jul 05, 2002 | 23.24 | 23.58 | 23.15 | 23.58 | 10,070,691 | +0.35(+1.53%) |
Jul 04, 2002 | 23.36 | 23.49 | 23.05 | 23.22 | 17,987,894 | +0.00(+0.00%) |
Jul 03, 2002 | 23.36 | 23.49 | 23.05 | 23.22 | 17,987,894 | -0.15(-0.62%) |
Jul 02, 2002 | 23.74 | 23.77 | 23.16 | 23.37 | 20,403,134 | -0.29(-1.21%) |
Jul 01, 2002 | 23.72 | 23.91 | 23.55 | 23.65 | 18,044,266 | -0.16(-0.66%) |
Jun 28, 2002 | 23.33 | 23.87 | 23.31 | 23.81 | 23,684,754 | +0.39(+1.66%) |
Jun 27, 2002 | 23.12 | 23.42 | 22.87 | 23.42 | 19,149,884 | +0.47(+2.03%) |
Jun 26, 2002 | 23.04 | 23.16 | 22.63 | 22.95 | 24,389,578 | -0.09(-0.38%) |
Jun 25, 2002 | 23.42 | 23.61 | 22.89 | 23.04 | 23,247,180 | -0.23(-1.00%) |
Jun 24, 2002 | 22.84 | 23.34 | 22.84 | 23.27 | 22,772,658 | +0.44(+1.91%) |
Jun 21, 2002 | 22.69 | 23.26 | 22.69 | 22.84 | 42,771,732 | -0.29(-1.23%) |
Jun 20, 2002 | 22.93 | 23.32 | 22.93 | 23.12 | 20,950,014 | +0.22(+0.94%) |
Jun 19, 2002 | 23.24 | 23.31 | 22.69 | 22.91 | 14,556,922 | -0.33(-1.40%) |
Jun 18, 2002 | 23.27 | 23.37 | 23.09 | 23.23 | 14,661,933 | -0.06(-0.25%) |
Jun 17, 2002 | 22.95 | 23.39 | 22.90 | 23.29 | 18,219,226 | +0.51(+2.25%) |
Jun 14, 2002 | 22.87 | 22.90 | 22.40 | 22.78 | 18,319,768 | -0.12(-0.53%) |
Jun 13, 2002 | 22.90 | 23.22 | 22.82 | 22.90 | 16,519,982 | -0.20(-0.86%) |
Jun 12, 2002 | 22.81 | 23.24 | 22.77 | 23.10 | 19,026,312 | +0.39(+1.72%) |
Jun 11, 2002 | 23.12 | 23.12 | 22.65 | 22.71 | 17,399,594 | -0.06(-0.26%) |
Jun 10, 2002 | 22.94 | 23.01 | 22.67 | 22.77 | 13,159,819 | -0.17(-0.74%) |
Jun 07, 2002 | 22.78 | 23.16 | 22.76 | 22.94 | 18,670,720 | +0.16(+0.69%) |
Jun 06, 2002 | 23.26 | 23.37 | 22.64 | 22.78 | 18,340,564 | -0.24(-1.04%) |
Jun 05, 2002 | 22.68 | 23.10 | 22.52 | 23.02 | 21,852,312 | +0.19(+0.84%) |
Jun 04, 2002 | 22.73 | 23.06 | 22.54 | 22.83 | 17,368,658 | +0.09(+0.38%) |