Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.70 | 18.93 | 17.63 | 18.60 | 25,242,148 | -0.47(-2.47%) |
Sep 27, 2002 | 20.02 | 20.31 | 19.07 | 19.07 | 16,272,982 | -1.08(-5.34%) |
Sep 26, 2002 | 19.74 | 20.19 | 19.68 | 20.14 | 25,748,700 | +0.48(+2.43%) |
Sep 25, 2002 | 20.48 | 20.59 | 19.41 | 19.66 | 31,996,182 | -0.58(-2.85%) |
Sep 24, 2002 | 20.84 | 21.29 | 20.16 | 20.24 | 19,618,840 | -1.05(-4.92%) |
Sep 23, 2002 | 22.09 | 22.09 | 20.70 | 21.29 | 16,093,885 | -0.96(-4.32%) |
Sep 20, 2002 | 23.06 | 23.16 | 22.02 | 22.25 | 19,239,732 | -0.70(-3.04%) |
Sep 19, 2002 | 23.30 | 23.87 | 22.80 | 22.95 | 13,162,225 | -0.69(-2.92%) |
Sep 18, 2002 | 23.44 | 24.01 | 23.20 | 23.64 | 11,475,822 | +0.01(+0.06%) |
Sep 17, 2002 | 24.58 | 24.86 | 23.57 | 23.63 | 12,498,331 | -0.61(-2.53%) |
Sep 16, 2002 | 23.77 | 24.40 | 23.65 | 24.24 | 9,069,241 | +0.41(+1.70%) |
Sep 13, 2002 | 23.14 | 24.00 | 23.08 | 23.83 | 10,878,879 | +0.69(+2.99%) |
Sep 12, 2002 | 23.40 | 23.62 | 23.07 | 23.14 | 11,239,599 | -0.53(-2.26%) |
Sep 11, 2002 | 23.87 | 24.16 | 23.58 | 23.68 | 8,196,915 | +0.16(+0.70%) |
Sep 10, 2002 | 23.86 | 23.87 | 23.40 | 23.51 | 10,600,548 | -0.19(-0.78%) |
Sep 09, 2002 | 23.37 | 23.90 | 23.26 | 23.70 | 9,864,791 | +0.01(+0.03%) |
Sep 06, 2002 | 23.21 | 24.08 | 23.21 | 23.69 | 14,159,890 | +0.82(+3.58%) |
Sep 05, 2002 | 22.80 | 23.25 | 22.72 | 22.87 | 14,378,288 | -0.35(-1.50%) |
Sep 04, 2002 | 22.62 | 23.35 | 22.59 | 23.22 | 12,021,253 | +0.52(+2.29%) |
Sep 03, 2002 | 23.25 | 23.40 | 22.59 | 22.70 | 16,607,596 | -0.76(-3.25%) |
Aug 30, 2002 | 23.44 | 23.90 | 23.33 | 23.46 | 12,668,304 | -0.08(-0.33%) |
Aug 29, 2002 | 23.15 | 23.78 | 22.87 | 23.54 | 10,764,767 | +0.24(+1.04%) |
Aug 28, 2002 | 23.51 | 23.54 | 23.15 | 23.30 | 13,508,208 | -0.26(-1.09%) |
Aug 27, 2002 | 24.44 | 24.51 | 23.48 | 23.55 | 18,826,518 | -0.62(-2.56%) |
Aug 26, 2002 | 23.97 | 24.34 | 23.76 | 24.17 | 14,724,130 | +0.29(+1.19%) |
Aug 23, 2002 | 24.12 | 24.57 | 23.83 | 23.89 | 21,189,448 | -0.24(-0.97%) |
Aug 22, 2002 | 23.48 | 24.35 | 23.37 | 24.12 | 25,244,534 | +0.84(+3.61%) |
Aug 21, 2002 | 22.37 | 23.29 | 22.25 | 23.28 | 33,471,766 | +1.73(+8.03%) |
Aug 20, 2002 | 21.76 | 22.09 | 21.30 | 21.55 | 34,551,400 | +0.87(+4.20%) |
Aug 19, 2002 | 20.65 | 21.30 | 20.24 | 20.68 | 33,098,274 | +0.66(+3.31%) |
Aug 16, 2002 | 20.02 | 20.40 | 19.79 | 20.02 | 19,785,444 | -0.59(-2.87%) |
Aug 15, 2002 | 20.34 | 20.77 | 19.96 | 20.61 | 23,425,492 | +0.46(+2.30%) |
Aug 14, 2002 | 19.09 | 20.31 | 18.88 | 20.15 | 23,740,878 | +1.28(+6.76%) |
Aug 13, 2002 | 19.04 | 20.01 | 18.82 | 18.87 | 26,283,044 | -0.15(-0.79%) |
Aug 12, 2002 | 19.59 | 19.73 | 18.92 | 19.02 | 26,888,690 | -1.13(-5.62%) |
Aug 09, 2002 | 19.13 | 20.34 | 19.02 | 20.16 | 25,934,956 | +0.82(+4.24%) |
Aug 08, 2002 | 20.13 | 20.14 | 18.60 | 19.34 | 45,318,132 | -0.80(-3.96%) |
Aug 07, 2002 | 20.33 | 20.57 | 19.61 | 20.13 | 23,842,778 | +0.16(+0.82%) |
Aug 06, 2002 | 19.88 | 20.40 | 19.71 | 19.97 | 19,299,244 | +0.39(+2.00%) |
Aug 05, 2002 | 20.26 | 20.55 | 19.52 | 19.58 | 15,739,762 | -0.68(-3.34%) |
Aug 02, 2002 | 21.02 | 21.09 | 19.92 | 20.26 | 15,126,818 | -0.86(-4.05%) |
Aug 01, 2002 | 21.91 | 21.94 | 20.84 | 21.11 | 17,655,088 | -0.89(-4.05%) |
Jul 31, 2002 | 21.92 | 22.19 | 21.20 | 22.00 | 16,035,496 | +0.21(+0.95%) |
Jul 30, 2002 | 22.06 | 22.48 | 21.30 | 21.79 | 16,307,510 | -0.28(-1.26%) |
Jul 29, 2002 | 21.35 | 22.07 | 21.17 | 22.07 | 18,785,814 | +1.20(+5.73%) |
Jul 26, 2002 | 20.84 | 21.09 | 20.01 | 20.88 | 17,333,248 | +0.32(+1.56%) |
Jul 25, 2002 | 21.55 | 21.66 | 19.98 | 20.55 | 25,633,606 | -1.33(-6.09%) |
Jul 24, 2002 | 19.59 | 22.09 | 19.41 | 21.89 | 29,296,252 | +1.83(+9.13%) |
Jul 23, 2002 | 20.15 | 20.88 | 19.77 | 20.06 | 23,067,720 | +0.05(+0.25%) |
Jul 22, 2002 | 20.59 | 21.02 | 19.96 | 20.01 | 24,922,412 | -0.44(-2.16%) |
Jul 19, 2002 | 20.88 | 21.30 | 20.45 | 20.45 | 19,212,644 | -0.65(-3.07%) |
Jul 18, 2002 | 22.09 | 22.37 | 21.09 | 21.10 | 16,668,652 | -0.90(-4.11%) |
Jul 17, 2002 | 22.62 | 22.97 | 21.30 | 22.00 | 23,779,196 | +0.24(+1.11%) |
Jul 16, 2002 | 21.69 | 22.55 | 21.34 | 21.76 | 29,785,822 | +0.38(+1.80%) |
Jul 15, 2002 | 21.09 | 21.55 | 19.95 | 21.37 | 35,332,072 | +0.65(+3.13%) |
Jul 12, 2002 | 20.92 | 21.32 | 20.23 | 20.73 | 65,391,592 | -1.65(-7.36%) |
Jul 11, 2002 | 23.80 | 24.33 | 22.37 | 22.37 | 32,881,000 | -1.32(-5.56%) |
Jul 10, 2002 | 25.15 | 25.47 | 23.69 | 23.69 | 21,568,836 | -1.50(-5.94%) |
Jul 09, 2002 | 26.40 | 26.47 | 25.04 | 25.19 | 18,943,016 | -1.10(-4.20%) |
Jul 08, 2002 | 26.89 | 27.17 | 26.29 | 26.29 | 13,753,975 | -0.78(-2.87%) |
Jul 05, 2002 | 26.50 | 27.43 | 26.38 | 27.07 | 7,102,683 | +0.81(+3.09%) |
Jul 04, 2002 | 24.22 | 26.25 | 24.17 | 26.25 | 17,440,902 | +0.00(+0.00%) |
Jul 03, 2002 | 24.22 | 26.25 | 24.17 | 26.25 | 17,440,902 | +2.21(+9.19%) |
Jul 02, 2002 | 25.13 | 25.63 | 24.05 | 24.05 | 15,349,987 | -1.28(-5.06%) |