Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 24.14 | 24.65 | 23.77 | 24.40 | 3,853,728 | -0.10(-0.39%) |
Sep 27, 2002 | 24.80 | 25.15 | 24.41 | 24.49 | 3,658,470 | -0.42(-1.67%) |
Sep 26, 2002 | 24.09 | 25.08 | 24.06 | 24.91 | 5,376,243 | +0.82(+3.41%) |
Sep 25, 2002 | 24.01 | 24.34 | 22.96 | 24.09 | 6,419,528 | +0.48(+2.02%) |
Sep 24, 2002 | 23.73 | 24.21 | 23.51 | 23.61 | 5,490,106 | -0.70(-2.90%) |
Sep 23, 2002 | 24.36 | 24.76 | 23.98 | 24.31 | 4,099,745 | -0.11(-0.47%) |
Sep 20, 2002 | 23.64 | 24.52 | 23.51 | 24.43 | 6,032,669 | +1.07(+4.59%) |
Sep 19, 2002 | 24.36 | 24.43 | 23.33 | 23.36 | 7,268,468 | -1.42(-5.74%) |
Sep 18, 2002 | 25.58 | 25.58 | 24.60 | 24.78 | 5,239,059 | -0.50(-1.97%) |
Sep 17, 2002 | 25.50 | 25.63 | 25.13 | 25.28 | 28,740,060 | -0.11(-0.45%) |
Sep 16, 2002 | 25.43 | 25.72 | 24.97 | 25.39 | 2,263,308 | -0.04(-0.15%) |
Sep 13, 2002 | 24.60 | 25.45 | 24.56 | 25.43 | 2,651,082 | +0.82(+3.34%) |
Sep 12, 2002 | 25.21 | 25.24 | 24.58 | 24.61 | 2,212,778 | -0.77(-3.05%) |
Sep 11, 2002 | 25.58 | 25.76 | 25.38 | 25.38 | 1,315,823 | +0.00(+0.00%) |
Sep 10, 2002 | 25.48 | 25.49 | 24.97 | 25.38 | 3,271,839 | -0.10(-0.41%) |
Sep 09, 2002 | 24.29 | 25.59 | 24.28 | 25.49 | 3,008,903 | +1.09(+4.46%) |
Sep 06, 2002 | 24.62 | 24.79 | 24.28 | 24.40 | 3,370,383 | +0.20(+0.81%) |
Sep 05, 2002 | 23.77 | 24.46 | 23.68 | 24.20 | 4,838,482 | +0.77(+3.29%) |
Sep 04, 2002 | 22.63 | 23.46 | 22.48 | 23.43 | 2,974,836 | +1.15(+5.14%) |
Sep 03, 2002 | 23.03 | 23.03 | 22.15 | 22.28 | 3,502,537 | -0.81(-3.50%) |
Aug 30, 2002 | 23.00 | 23.75 | 22.94 | 23.09 | 1,732,634 | +0.10(+0.42%) |
Aug 29, 2002 | 23.07 | 23.35 | 22.83 | 23.00 | 2,670,287 | -0.28(-1.18%) |
Aug 28, 2002 | 23.56 | 23.95 | 23.19 | 23.27 | 1,682,562 | -0.37(-1.55%) |
Aug 27, 2002 | 24.54 | 24.67 | 23.57 | 23.64 | 3,601,538 | -0.94(-3.83%) |
Aug 26, 2002 | 23.77 | 24.66 | 23.46 | 24.58 | 22,864 | +0.85(+3.59%) |
Aug 23, 2002 | 23.92 | 24.33 | 23.53 | 23.73 | 3,507,567 | -0.06(-0.24%) |
Aug 22, 2002 | 22.81 | 23.85 | 22.79 | 23.78 | 2,358,651 | +0.98(+4.28%) |
Aug 21, 2002 | 23.18 | 23.33 | 22.59 | 22.81 | 2,272,911 | -0.27(-1.17%) |
Aug 20, 2002 | 23.18 | 23.35 | 22.90 | 23.08 | 2,114,692 | +0.40(+1.77%) |
Aug 16, 2002 | 22.17 | 22.84 | 21.83 | 22.68 | 3,203,705 | +0.19(+0.86%) |
Aug 15, 2002 | 21.43 | 22.55 | 21.43 | 22.49 | 4,654,655 | +1.44(+6.86%) |
Aug 14, 2002 | 20.56 | 21.17 | 20.38 | 21.04 | 3,959,360 | +0.49(+2.36%) |
Aug 13, 2002 | 20.69 | 20.99 | 20.48 | 20.56 | 2,003,801 | -0.31(-1.47%) |
Aug 12, 2002 | 20.84 | 20.98 | 20.58 | 20.86 | 1,465,811 | +0.88(+4.40%) |
Aug 07, 2002 | 20.86 | 20.92 | 19.67 | 19.98 | 4,122,381 | -0.49(-2.39%) |
Aug 06, 2002 | 19.86 | 20.67 | 19.86 | 20.47 | 4,185,028 | +0.80(+4.05%) |
Aug 05, 2002 | 19.42 | 19.81 | 18.89 | 19.68 | 4,950,972 | +0.34(+1.74%) |
Aug 02, 2002 | 21.34 | 21.34 | 19.13 | 19.34 | 9,811,175 | -1.99(-9.35%) |
Aug 01, 2002 | 21.93 | 22.20 | 21.23 | 21.33 | 4,337,988 | -0.86(-3.88%) |
Jul 31, 2002 | 22.92 | 23.22 | 22.05 | 22.20 | 4,176,340 | -0.77(-3.35%) |
Jul 30, 2002 | 22.94 | 23.49 | 22.19 | 22.97 | 3,840,239 | +0.03(+0.11%) |
Jul 29, 2002 | 21.71 | 22.96 | 21.68 | 22.94 | 4,104,775 | +1.63(+7.66%) |
Jul 26, 2002 | 21.39 | 21.60 | 21.02 | 21.31 | 5,117,422 | -0.01(-0.06%) |
Jul 25, 2002 | 22.31 | 22.96 | 20.61 | 21.32 | 7,369,299 | -0.94(-4.22%) |
Jul 24, 2002 | 20.67 | 22.28 | 20.01 | 22.26 | 5,024,366 | +1.18(+5.58%) |
Jul 23, 2002 | 20.23 | 21.52 | 20.20 | 21.09 | 5,581,562 | +0.89(+4.40%) |
Jul 22, 2002 | 21.48 | 21.55 | 19.97 | 20.20 | 7,506,483 | -1.28(-5.97%) |
Jul 19, 2002 | 22.74 | 23.22 | 21.43 | 21.48 | 7,545,123 | -1.90(-8.12%) |
Jul 17, 2002 | 23.91 | 24.62 | 22.38 | 23.38 | 7,139,058 | -1.01(-4.13%) |
Jul 12, 2002 | 24.69 | 25.06 | 23.90 | 24.38 | 4,830,936 | -0.47(-1.88%) |
Jul 11, 2002 | 25.94 | 26.02 | 24.54 | 24.85 | 7,520,887 | -1.34(-5.13%) |
Jul 10, 2002 | 26.60 | 26.98 | 26.17 | 26.19 | 3,287,844 | -0.46(-1.74%) |
Jul 09, 2002 | 27.28 | 27.28 | 26.66 | 26.66 | 2,768,603 | -0.63(-2.29%) |
Jul 08, 2002 | 27.10 | 27.28 | 27.10 | 27.28 | 2,817,532 | -0.06(-0.21%) |
Jul 05, 2002 | 27.03 | 27.58 | 27.03 | 27.34 | 1,108,675 | +0.42(+1.56%) |
Jul 04, 2002 | 26.95 | 27.12 | 25.99 | 26.92 | 3,767,760 | +0.00(+0.00%) |
Jul 03, 2002 | 26.95 | 27.12 | 25.99 | 26.92 | 3,761,587 | -0.03(-0.13%) |
Jul 02, 2002 | 27.69 | 27.98 | 26.40 | 26.95 | 6,409,239 | -0.73(-2.64%) |