Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.67 | 19.87 | 18.33 | 19.40 | 7,536,974 | +0.46(+2.42%) |
Sep 27, 2002 | 20.04 | 20.11 | 18.30 | 18.94 | 9,437,564 | -1.12(-5.60%) |
Sep 26, 2002 | 19.36 | 20.18 | 19.32 | 20.06 | 7,520,337 | +0.77(+4.01%) |
Sep 25, 2002 | 19.19 | 19.54 | 18.58 | 19.29 | 6,466,352 | +0.41(+2.18%) |
Sep 24, 2002 | 18.23 | 19.19 | 17.88 | 18.88 | 9,710,035 | -0.04(-0.22%) |
Sep 23, 2002 | 19.60 | 19.71 | 18.71 | 18.92 | 9,642,027 | -0.99(-4.96%) |
Sep 20, 2002 | 20.18 | 20.21 | 19.68 | 19.91 | 8,077,832 | -0.14(-0.68%) |
Sep 19, 2002 | 19.91 | 20.45 | 19.73 | 20.04 | 8,740,696 | -0.41(-2.01%) |
Sep 18, 2002 | 20.21 | 20.93 | 18.95 | 20.45 | 15,253,457 | +0.23(+1.12%) |
Sep 17, 2002 | 22.61 | 23.23 | 19.97 | 20.23 | 13,119,654 | -2.79(-12.12%) |
Sep 16, 2002 | 23.64 | 23.72 | 22.74 | 23.02 | 4,295,480 | -0.74(-3.11%) |
Sep 13, 2002 | 23.02 | 23.88 | 22.81 | 23.76 | 4,566,784 | +0.56(+2.42%) |
Sep 12, 2002 | 23.64 | 23.65 | 22.99 | 23.19 | 5,272,555 | -1.08(-4.46%) |
Sep 11, 2002 | 24.84 | 24.94 | 24.00 | 24.28 | 2,746,025 | +0.19(+0.80%) |
Sep 10, 2002 | 24.84 | 24.84 | 23.67 | 24.09 | 5,459,651 | -0.81(-3.25%) |
Sep 09, 2002 | 23.13 | 25.15 | 22.95 | 24.89 | 5,609,240 | +1.63(+7.01%) |
Sep 06, 2002 | 23.58 | 23.91 | 22.97 | 23.26 | 5,527,659 | +0.40(+1.77%) |
Sep 05, 2002 | 23.09 | 23.98 | 22.37 | 22.86 | 6,840,252 | -0.71(-3.02%) |
Sep 04, 2002 | 23.09 | 23.78 | 22.58 | 23.57 | 6,739,407 | +0.71(+3.12%) |
Sep 03, 2002 | 24.04 | 24.15 | 22.82 | 22.86 | 5,696,951 | -1.88(-7.62%) |
Aug 30, 2002 | 24.87 | 25.63 | 24.62 | 24.74 | 3,683,257 | -0.19(-0.74%) |
Aug 29, 2002 | 24.70 | 25.30 | 24.36 | 24.93 | 24,707,804 | -0.29(-1.14%) |
Aug 28, 2002 | 25.49 | 25.65 | 24.80 | 25.22 | 6,654,761 | -0.62(-2.39%) |
Aug 27, 2002 | 26.95 | 27.00 | 25.73 | 25.83 | 7,290,480 | -0.95(-3.53%) |
Aug 26, 2002 | 26.04 | 27.00 | 25.35 | 26.78 | 5,896,160 | +0.88(+3.39%) |
Aug 23, 2002 | 27.58 | 27.75 | 25.66 | 25.90 | 4,914,707 | -1.95(-7.01%) |
Aug 22, 2002 | 25.87 | 27.92 | 25.50 | 27.85 | 8,190,644 | +2.40(+9.42%) |
Aug 21, 2002 | 25.25 | 25.70 | 24.67 | 25.46 | 4,717,249 | +0.27(+1.09%) |
Aug 20, 2002 | 25.70 | 25.70 | 24.82 | 25.18 | 102,158 | -0.54(-2.10%) |
Aug 16, 2002 | 26.96 | 26.96 | 25.56 | 25.72 | 9,340,951 | -1.41(-5.20%) |
Aug 15, 2002 | 25.56 | 27.42 | 25.56 | 27.13 | 8,695,016 | +1.03(+3.96%) |
Aug 14, 2002 | 22.54 | 26.48 | 22.54 | 26.10 | 26,672,168 | +0.20(+0.77%) |
Aug 13, 2002 | 27.37 | 27.41 | 25.80 | 25.90 | 7,289,313 | -1.30(-4.79%) |
Aug 12, 2002 | 27.41 | 27.48 | 26.89 | 27.20 | 4,365,823 | +0.97(+3.71%) |
Aug 07, 2002 | 27.89 | 27.98 | 25.15 | 26.23 | 10,500,890 | -0.99(-3.63%) |
Aug 06, 2002 | 26.38 | 28.02 | 26.19 | 27.22 | 7,349,002 | +1.88(+7.41%) |
Aug 05, 2002 | 26.96 | 26.96 | 25.22 | 25.34 | 6,531,879 | -1.69(-6.26%) |
Aug 02, 2002 | 28.23 | 28.24 | 26.59 | 27.03 | 4,692,147 | -1.24(-4.39%) |
Aug 01, 2002 | 29.24 | 29.24 | 27.94 | 28.27 | 5,247,891 | -0.97(-3.30%) |
Jul 31, 2002 | 29.12 | 29.46 | 28.07 | 29.24 | 6,823,615 | +1.62(+5.88%) |
Jul 30, 2002 | 27.31 | 27.99 | 26.62 | 27.61 | 8,357,600 | +0.31(+1.13%) |
Jul 29, 2002 | 26.72 | 28.08 | 26.64 | 27.31 | 8,860,075 | +1.50(+5.82%) |
Jul 26, 2002 | 27.00 | 27.07 | 25.19 | 25.80 | 9,700,111 | -0.78(-2.94%) |
Jul 25, 2002 | 26.78 | 28.13 | 25.94 | 26.59 | 7,214,299 | -0.80(-2.93%) |
Jul 24, 2002 | 23.85 | 27.75 | 23.16 | 27.39 | 11,514,158 | +2.52(+10.14%) |
Jul 23, 2002 | 26.62 | 27.10 | 24.03 | 24.87 | 9,629,330 | -1.75(-6.57%) |
Jul 22, 2002 | 27.75 | 28.07 | 26.11 | 26.61 | 9,508,053 | -1.29(-4.62%) |
Jul 19, 2002 | 29.07 | 29.07 | 27.73 | 27.90 | 6,831,496 | -1.13(-3.89%) |
Jul 17, 2002 | 30.15 | 31.00 | 27.89 | 29.03 | 16,580,060 | -2.69(-8.49%) |
Jul 12, 2002 | 31.35 | 32.09 | 30.42 | 31.73 | 218,911 | +0.89(+2.89%) |
Jul 11, 2002 | 30.16 | 31.14 | 29.25 | 30.83 | 7,140,453 | +0.64(+2.11%) |
Jul 10, 2002 | 32.65 | 32.66 | 30.05 | 30.20 | 7,870,158 | -2.04(-6.33%) |
Jul 09, 2002 | 33.95 | 33.95 | 32.24 | 32.24 | 5,875,729 | -1.71(-5.03%) |
Jul 08, 2002 | 33.99 | 34.84 | 33.51 | 33.95 | 2,961,871 | -0.32(-0.92%) |
Jul 05, 2002 | 33.23 | 34.31 | 33.20 | 34.26 | 2,037,481 | +1.34(+4.06%) |
Jul 04, 2002 | 32.68 | 33.23 | 32.38 | 32.92 | 3,409,910 | +0.00(+0.00%) |
Jul 03, 2002 | 32.68 | 33.23 | 32.38 | 32.92 | 3,409,910 | +0.31(+0.95%) |
Jul 02, 2002 | 32.84 | 33.37 | 32.05 | 32.62 | 4,772,561 | -0.23(-0.69%) |