Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.71 | 22.36 | 21.03 | 22.04 | 4,373,365 | -0.11(-0.48%) |
Sep 27, 2002 | 22.62 | 22.93 | 22.09 | 22.15 | 3,952,861 | -0.55(-2.43%) |
Sep 26, 2002 | 22.43 | 22.81 | 22.16 | 22.70 | 4,057,955 | +0.38(+1.72%) |
Sep 25, 2002 | 21.51 | 22.62 | 21.24 | 22.32 | 4,603,762 | +1.00(+4.71%) |
Sep 24, 2002 | 21.76 | 22.30 | 21.18 | 21.31 | 4,666,218 | -0.97(-4.34%) |
Sep 23, 2002 | 22.07 | 22.55 | 21.34 | 22.28 | 4,482,891 | +0.02(+0.10%) |
Sep 20, 2002 | 22.74 | 22.95 | 22.13 | 22.26 | 6,858,833 | -0.53(-2.32%) |
Sep 19, 2002 | 23.10 | 23.22 | 22.74 | 22.79 | 3,864,067 | -1.04(-4.35%) |
Sep 18, 2002 | 23.97 | 24.04 | 23.24 | 23.82 | 4,628,666 | -0.68(-2.79%) |
Sep 17, 2002 | 25.41 | 25.49 | 24.42 | 24.50 | 2,671,272 | -0.32(-1.30%) |
Sep 16, 2002 | 24.66 | 24.97 | 24.37 | 24.83 | 1,887,766 | -0.15(-0.61%) |
Sep 13, 2002 | 24.24 | 25.04 | 24.18 | 24.98 | 3,061,003 | +0.40(+1.62%) |
Sep 12, 2002 | 25.27 | 25.37 | 24.43 | 24.58 | 2,103,820 | -1.02(-3.98%) |
Sep 11, 2002 | 26.29 | 26.31 | 25.55 | 25.60 | 1,450,834 | -0.05(-0.18%) |
Sep 10, 2002 | 25.88 | 25.92 | 25.31 | 25.65 | 2,392,370 | -0.20(-0.77%) |
Sep 09, 2002 | 25.27 | 25.95 | 25.01 | 25.85 | 3,218,513 | +0.30(+1.17%) |
Sep 06, 2002 | 25.45 | 25.83 | 25.31 | 25.55 | 769,292 | +0.49(+1.96%) |
Sep 05, 2002 | 24.73 | 25.58 | 24.47 | 25.06 | 2,711,822 | -0.39(-1.54%) |
Sep 04, 2002 | 24.95 | 25.56 | 24.66 | 25.45 | 3,448,909 | +0.71(+2.88%) |
Sep 03, 2002 | 26.31 | 26.42 | 24.70 | 24.73 | 4,913,304 | -2.22(-8.25%) |
Aug 30, 2002 | 26.46 | 27.30 | 26.43 | 26.96 | 2,523,150 | +0.35(+1.33%) |
Aug 29, 2002 | 26.46 | 26.94 | 26.01 | 26.61 | 3,058,787 | -0.12(-0.46%) |
Aug 28, 2002 | 26.84 | 26.93 | 26.33 | 26.73 | 2,597,732 | -0.32(-1.19%) |
Aug 27, 2002 | 27.42 | 27.61 | 26.90 | 27.05 | 2,958,518 | -0.11(-0.42%) |
Aug 26, 2002 | 26.84 | 27.31 | 26.37 | 27.16 | 1,974,735 | +0.44(+1.66%) |
Aug 23, 2002 | 26.84 | 27.05 | 26.51 | 26.72 | 1,880,334 | -0.51(-1.86%) |
Aug 22, 2002 | 26.84 | 27.26 | 26.54 | 27.23 | 2,582,607 | +0.38(+1.43%) |
Aug 21, 2002 | 26.46 | 27.07 | 26.16 | 26.84 | 3,132,195 | +0.38(+1.45%) |
Aug 20, 2002 | 26.57 | 26.69 | 25.89 | 26.46 | 3,215,514 | +0.72(+2.80%) |
Aug 16, 2002 | 25.54 | 25.98 | 25.42 | 25.74 | 2,463,693 | -0.20(-0.77%) |
Aug 15, 2002 | 25.64 | 26.15 | 25.45 | 25.94 | 3,080,953 | +0.21(+0.83%) |
Aug 14, 2002 | 24.66 | 25.82 | 24.15 | 25.72 | 2,510,502 | +0.99(+4.00%) |
Aug 13, 2002 | 24.91 | 25.62 | 24.63 | 24.73 | 3,190,218 | -0.82(-3.21%) |
Aug 12, 2002 | 25.04 | 25.77 | 24.76 | 25.55 | 1,979,821 | +1.87(+7.90%) |
Aug 07, 2002 | 24.08 | 24.35 | 23.39 | 23.68 | 4,067,864 | +0.18(+0.75%) |
Aug 06, 2002 | 23.21 | 24.14 | 23.16 | 23.51 | 3,830,948 | +0.77(+3.37%) |
Aug 05, 2002 | 23.58 | 23.58 | 22.65 | 22.74 | 2,908,579 | -0.84(-3.55%) |
Aug 02, 2002 | 23.70 | 23.85 | 23.26 | 23.58 | 3,084,473 | -0.12(-0.52%) |
Aug 01, 2002 | 24.37 | 24.54 | 23.48 | 23.70 | 4,173,479 | -0.86(-3.50%) |
Jul 31, 2002 | 24.20 | 24.77 | 24.07 | 24.56 | 3,958,990 | -0.01(-0.03%) |
Jul 30, 2002 | 24.12 | 24.92 | 23.74 | 24.57 | 3,676,698 | +0.03(+0.13%) |
Jul 29, 2002 | 23.12 | 24.62 | 23.12 | 24.53 | 4,428,519 | +1.81(+7.96%) |
Jul 26, 2002 | 22.39 | 23.00 | 22.25 | 22.72 | 3,954,556 | +0.23(+1.02%) |
Jul 25, 2002 | 22.70 | 22.95 | 21.70 | 22.49 | 4,602,718 | -0.40(-1.74%) |
Jul 24, 2002 | 20.75 | 22.89 | 20.63 | 22.89 | 6,482,922 | +1.50(+6.99%) |
Jul 23, 2002 | 21.55 | 21.86 | 20.41 | 21.40 | 7,679,499 | -0.52(-2.38%) |
Jul 22, 2002 | 22.36 | 22.78 | 21.47 | 21.92 | 5,117,102 | -0.58(-2.59%) |
Jul 19, 2002 | 22.32 | 22.97 | 22.11 | 22.50 | 5,540,734 | -0.87(-3.71%) |
Jul 17, 2002 | 24.54 | 24.56 | 22.85 | 23.37 | 4,573,381 | -1.20(-4.90%) |
Jul 12, 2002 | 24.51 | 25.24 | 24.37 | 24.57 | 4,092,508 | -0.03(-0.12%) |
Jul 11, 2002 | 23.78 | 24.78 | 23.50 | 24.60 | 5,345,542 | +0.69(+2.89%) |
Jul 10, 2002 | 24.74 | 25.12 | 23.82 | 23.91 | 4,058,607 | -0.64(-2.59%) |
Jul 09, 2002 | 25.14 | 25.45 | 24.54 | 24.55 | 2,407,495 | -0.85(-3.35%) |
Jul 08, 2002 | 25.69 | 25.85 | 25.27 | 25.40 | 3,148,624 | -0.31(-1.19%) |
Jul 05, 2002 | 24.35 | 25.72 | 24.35 | 25.71 | 1,684,230 | +1.50(+6.21%) |
Jul 04, 2002 | 24.93 | 25.00 | 23.78 | 24.20 | 4,484,717 | +0.00(+0.00%) |
Jul 03, 2002 | 24.93 | 25.00 | 23.78 | 24.20 | 4,482,891 | -0.86(-3.43%) |
Jul 02, 2002 | 25.62 | 25.62 | 25.06 | 25.06 | 3,841,770 | -0.33(-1.30%) |