Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 20.22 | 21.07 | 20.22 | 20.63 | 16,097,052 | +0.03(+0.17%) |
Aug 29, 2002 | 20.38 | 20.60 | 20.17 | 20.60 | 15,996,537 | -0.13(-0.65%) |
Aug 28, 2002 | 21.16 | 21.32 | 20.56 | 20.73 | 16,146,880 | -0.74(-3.47%) |
Aug 27, 2002 | 21.80 | 22.00 | 21.21 | 21.48 | 21,420,068 | +0.13(+0.63%) |
Aug 26, 2002 | 21.07 | 21.49 | 20.92 | 21.34 | 12,463,381 | +0.30(+1.44%) |
Aug 23, 2002 | 21.42 | 21.45 | 20.87 | 21.04 | 13,631,249 | -0.51(-2.38%) |
Aug 22, 2002 | 21.21 | 21.67 | 21.15 | 21.55 | 15,709,424 | +0.34(+1.62%) |
Aug 21, 2002 | 21.11 | 21.31 | 20.84 | 21.21 | 19,061,308 | +0.15(+0.72%) |
Aug 20, 2002 | 21.48 | 21.57 | 20.73 | 21.06 | 19,020,244 | -0.57(-2.64%) |
Aug 19, 2002 | 21.27 | 21.70 | 21.21 | 21.63 | 16,075,575 | +0.18(+0.84%) |
Aug 16, 2002 | 21.59 | 21.67 | 21.25 | 21.45 | 19,480,896 | -0.17(-0.78%) |
Aug 15, 2002 | 21.42 | 21.75 | 21.29 | 21.62 | 19,777,114 | +0.44(+2.06%) |
Aug 14, 2002 | 20.60 | 21.24 | 20.32 | 21.18 | 20,082,956 | +0.90(+4.45%) |
Aug 13, 2002 | 20.43 | 20.89 | 20.25 | 20.28 | 16,404,440 | -0.52(-2.49%) |
Aug 12, 2002 | 20.53 | 20.92 | 20.43 | 20.79 | 16,218,186 | -0.22(-1.02%) |
Aug 09, 2002 | 20.82 | 21.13 | 20.34 | 21.01 | 22,303,742 | +0.06(+0.28%) |
Aug 08, 2002 | 19.97 | 20.96 | 19.85 | 20.95 | 26,789,818 | +0.99(+4.96%) |
Aug 07, 2002 | 19.64 | 20.02 | 19.21 | 19.96 | 23,815,940 | +0.52(+2.69%) |
Aug 06, 2002 | 19.29 | 19.93 | 19.25 | 19.44 | 22,770,924 | +0.52(+2.77%) |
Aug 05, 2002 | 19.58 | 19.93 | 18.81 | 18.91 | 21,867,662 | -0.65(-3.30%) |
Aug 02, 2002 | 19.70 | 19.93 | 19.09 | 19.56 | 27,574,696 | -0.02(-0.12%) |
Aug 01, 2002 | 20.52 | 20.83 | 19.50 | 19.58 | 37,206,124 | -1.81(-8.46%) |
Jul 31, 2002 | 20.67 | 21.46 | 20.52 | 21.39 | 31,235,000 | +0.63(+3.06%) |
Jul 30, 2002 | 21.17 | 21.17 | 20.49 | 20.76 | 29,742,218 | -0.38(-1.82%) |
Jul 29, 2002 | 20.89 | 21.21 | 20.57 | 21.14 | 27,696,518 | +0.72(+3.53%) |
Jul 26, 2002 | 19.79 | 20.49 | 19.64 | 20.42 | 27,203,562 | +0.69(+3.51%) |
Jul 25, 2002 | 19.75 | 20.20 | 19.26 | 19.73 | 46,115,732 | -0.02(-0.09%) |
Jul 24, 2002 | 17.98 | 19.88 | 17.75 | 19.75 | 67,854,184 | +1.75(+9.73%) |
Jul 23, 2002 | 17.87 | 18.19 | 17.45 | 18.00 | 56,843,032 | +0.38(+2.15%) |
Jul 22, 2002 | 18.86 | 19.03 | 17.31 | 17.62 | 61,998,180 | -1.24(-6.57%) |
Jul 19, 2002 | 19.58 | 20.07 | 18.45 | 18.86 | 47,489,440 | -1.37(-6.76%) |
Jul 18, 2002 | 20.81 | 21.18 | 20.08 | 20.22 | 26,283,118 | -0.50(-2.42%) |
Jul 17, 2002 | 20.89 | 21.18 | 20.54 | 20.73 | 28,965,588 | +0.24(+1.17%) |
Jul 16, 2002 | 20.38 | 20.92 | 20.09 | 20.49 | 33,918,672 | -0.32(-1.54%) |
Jul 15, 2002 | 21.01 | 21.13 | 19.71 | 20.81 | 40,627,768 | -0.45(-2.14%) |
Jul 12, 2002 | 21.69 | 21.80 | 21.04 | 21.26 | 27,756,140 | -0.33(-1.54%) |
Jul 11, 2002 | 22.25 | 22.41 | 21.57 | 21.59 | 35,816,092 | -0.66(-2.96%) |
Jul 10, 2002 | 23.43 | 23.44 | 21.94 | 22.25 | 30,180,190 | -0.91(-3.94%) |
Jul 09, 2002 | 23.48 | 23.59 | 23.11 | 23.16 | 18,248,252 | -0.33(-1.39%) |
Jul 08, 2002 | 23.48 | 23.65 | 23.37 | 23.49 | 17,066,122 | -0.09(-0.39%) |
Jul 05, 2002 | 23.25 | 23.58 | 23.16 | 23.58 | 10,068,024 | +0.36(+1.53%) |
Jul 04, 2002 | 23.37 | 23.50 | 23.06 | 23.23 | 17,983,132 | +0.00(+0.00%) |
Jul 03, 2002 | 23.37 | 23.50 | 23.06 | 23.23 | 17,983,132 | -0.15(-0.62%) |
Jul 02, 2002 | 23.75 | 23.77 | 23.16 | 23.37 | 20,397,732 | -0.29(-1.21%) |
Jul 01, 2002 | 23.73 | 23.92 | 23.56 | 23.66 | 18,039,488 | -0.16(-0.66%) |
Jun 28, 2002 | 23.34 | 23.87 | 23.32 | 23.82 | 23,678,482 | +0.39(+1.66%) |
Jun 27, 2002 | 23.13 | 23.43 | 22.87 | 23.43 | 19,144,814 | +0.47(+2.03%) |
Jun 26, 2002 | 23.05 | 23.16 | 22.64 | 22.96 | 24,383,120 | -0.09(-0.38%) |
Jun 25, 2002 | 23.43 | 23.62 | 22.90 | 23.05 | 23,241,026 | -0.23(-1.00%) |
Jun 24, 2002 | 22.84 | 23.35 | 22.84 | 23.28 | 22,766,628 | +0.44(+1.91%) |
Jun 21, 2002 | 22.70 | 23.27 | 22.70 | 22.84 | 42,760,408 | -0.29(-1.23%) |
Jun 20, 2002 | 22.94 | 23.33 | 22.94 | 23.13 | 20,944,466 | +0.22(+0.94%) |
Jun 19, 2002 | 23.25 | 23.32 | 22.69 | 22.91 | 14,553,069 | -0.33(-1.40%) |
Jun 18, 2002 | 23.28 | 23.38 | 23.10 | 23.24 | 14,658,051 | -0.06(-0.25%) |
Jun 17, 2002 | 22.96 | 23.40 | 22.90 | 23.30 | 18,214,402 | +0.51(+2.25%) |
Jun 14, 2002 | 22.87 | 22.90 | 22.41 | 22.79 | 18,314,918 | -0.12(-0.53%) |
Jun 13, 2002 | 22.90 | 23.22 | 22.83 | 22.91 | 16,515,608 | -0.20(-0.86%) |
Jun 12, 2002 | 22.81 | 23.25 | 22.78 | 23.11 | 19,021,274 | +0.39(+1.72%) |
Jun 11, 2002 | 23.12 | 23.13 | 22.66 | 22.72 | 17,394,988 | -0.06(-0.26%) |
Jun 10, 2002 | 22.94 | 23.02 | 22.67 | 22.77 | 13,156,335 | -0.17(-0.74%) |
Jun 07, 2002 | 22.79 | 23.16 | 22.76 | 22.94 | 18,665,776 | +0.16(+0.69%) |
Jun 06, 2002 | 23.27 | 23.38 | 22.65 | 22.79 | 18,335,708 | -0.24(-1.04%) |
Jun 05, 2002 | 22.69 | 23.11 | 22.53 | 23.02 | 21,846,528 | +0.19(+0.84%) |
Jun 04, 2002 | 22.74 | 23.07 | 22.55 | 22.83 | 17,364,060 | +0.09(+0.38%) |