Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 20.06 | 20.89 | 20.06 | 20.46 | 16,232,098 | +0.03(+0.17%) |
Aug 29, 2002 | 20.21 | 20.43 | 20.00 | 20.43 | 16,130,739 | -0.13(-0.65%) |
Aug 28, 2002 | 20.98 | 21.15 | 20.39 | 20.56 | 16,282,344 | -0.74(-3.47%) |
Aug 27, 2002 | 21.61 | 21.82 | 21.03 | 21.30 | 21,599,770 | +0.13(+0.63%) |
Aug 26, 2002 | 20.89 | 21.31 | 20.75 | 21.16 | 12,567,942 | +0.30(+1.44%) |
Aug 23, 2002 | 21.24 | 21.27 | 20.70 | 20.86 | 13,745,607 | -0.51(-2.38%) |
Aug 22, 2002 | 21.03 | 21.49 | 20.97 | 21.37 | 15,841,217 | +0.34(+1.62%) |
Aug 21, 2002 | 20.94 | 21.14 | 20.66 | 21.03 | 19,221,222 | +0.15(+0.72%) |
Aug 20, 2002 | 21.30 | 21.39 | 20.55 | 20.88 | 19,179,812 | -0.57(-2.64%) |
Aug 19, 2002 | 21.10 | 21.52 | 21.04 | 21.45 | 16,210,440 | +0.18(+0.84%) |
Aug 16, 2002 | 21.41 | 21.49 | 21.07 | 21.27 | 19,644,330 | -0.17(-0.78%) |
Aug 15, 2002 | 21.24 | 21.57 | 21.11 | 21.44 | 19,943,034 | +0.43(+2.06%) |
Aug 14, 2002 | 20.43 | 21.07 | 20.15 | 21.00 | 20,251,442 | +0.89(+4.45%) |
Aug 13, 2002 | 20.26 | 20.72 | 20.09 | 20.11 | 16,542,064 | -0.51(-2.49%) |
Aug 12, 2002 | 20.36 | 20.75 | 20.26 | 20.62 | 16,354,248 | -0.21(-1.02%) |
Aug 09, 2002 | 20.64 | 20.95 | 20.17 | 20.84 | 22,490,858 | +0.06(+0.28%) |
Aug 08, 2002 | 19.80 | 20.78 | 19.68 | 20.78 | 27,014,570 | +0.98(+4.96%) |
Aug 07, 2002 | 19.48 | 19.85 | 19.05 | 19.80 | 24,015,742 | +0.52(+2.69%) |
Aug 06, 2002 | 19.13 | 19.77 | 19.09 | 19.28 | 22,961,960 | +0.52(+2.77%) |
Aug 05, 2002 | 19.42 | 19.76 | 18.65 | 18.76 | 22,051,118 | -0.64(-3.30%) |
Aug 02, 2002 | 19.54 | 19.77 | 18.93 | 19.40 | 27,806,032 | -0.02(-0.12%) |
Aug 01, 2002 | 20.34 | 20.66 | 19.34 | 19.42 | 37,518,264 | -1.80(-8.46%) |
Jul 31, 2002 | 20.50 | 21.29 | 20.34 | 21.22 | 31,497,044 | +0.63(+3.06%) |
Jul 30, 2002 | 20.99 | 20.99 | 20.32 | 20.59 | 29,991,740 | -0.38(-1.82%) |
Jul 29, 2002 | 20.72 | 21.03 | 20.40 | 20.97 | 27,928,876 | +0.72(+3.53%) |
Jul 26, 2002 | 19.62 | 20.32 | 19.48 | 20.25 | 27,431,786 | +0.69(+3.51%) |
Jul 25, 2002 | 19.59 | 20.03 | 19.10 | 19.57 | 46,502,616 | -0.02(-0.09%) |
Jul 24, 2002 | 17.83 | 19.71 | 17.60 | 19.58 | 68,423,440 | +1.74(+9.73%) |
Jul 23, 2002 | 17.72 | 18.04 | 17.31 | 17.85 | 57,319,912 | +0.38(+2.15%) |
Jul 22, 2002 | 18.70 | 18.87 | 17.17 | 17.47 | 62,518,308 | -1.23(-6.57%) |
Jul 19, 2002 | 19.42 | 19.91 | 18.30 | 18.70 | 47,887,848 | -1.36(-6.76%) |
Jul 18, 2002 | 20.64 | 21.00 | 19.91 | 20.06 | 26,503,618 | -0.50(-2.41%) |
Jul 17, 2002 | 20.72 | 21.00 | 20.37 | 20.55 | 29,208,592 | +0.24(+1.16%) |
Jul 16, 2002 | 20.21 | 20.74 | 19.92 | 20.32 | 34,203,232 | -0.32(-1.54%) |
Jul 15, 2002 | 20.84 | 20.95 | 19.55 | 20.63 | 40,968,612 | -0.45(-2.14%) |
Jul 12, 2002 | 21.50 | 21.61 | 20.86 | 21.08 | 27,988,998 | -0.33(-1.54%) |
Jul 11, 2002 | 22.06 | 22.22 | 21.39 | 21.41 | 36,116,568 | -0.65(-2.96%) |
Jul 10, 2002 | 23.23 | 23.24 | 21.76 | 22.06 | 30,433,386 | -0.91(-3.94%) |
Jul 09, 2002 | 23.29 | 23.39 | 22.91 | 22.97 | 18,401,344 | -0.32(-1.39%) |
Jul 08, 2002 | 23.29 | 23.46 | 23.18 | 23.29 | 17,209,298 | -0.09(-0.40%) |
Jul 05, 2002 | 23.06 | 23.39 | 22.97 | 23.39 | 10,152,490 | +0.35(+1.53%) |
Jul 04, 2002 | 23.17 | 23.30 | 22.87 | 23.03 | 18,134,000 | +0.00(+0.00%) |
Jul 03, 2002 | 23.17 | 23.30 | 22.87 | 23.03 | 18,134,000 | -0.14(-0.62%) |
Jul 02, 2002 | 23.55 | 23.58 | 22.97 | 23.18 | 20,568,858 | -0.28(-1.21%) |
Jul 01, 2002 | 23.53 | 23.72 | 23.36 | 23.46 | 18,190,830 | -0.16(-0.66%) |
Jun 28, 2002 | 23.14 | 23.68 | 23.13 | 23.62 | 23,877,132 | +0.39(+1.66%) |
Jun 27, 2002 | 22.94 | 23.23 | 22.68 | 23.23 | 19,305,428 | +0.46(+2.03%) |
Jun 26, 2002 | 22.86 | 22.97 | 22.45 | 22.77 | 24,587,682 | -0.09(-0.38%) |
Jun 25, 2002 | 23.23 | 23.42 | 22.71 | 22.86 | 23,436,006 | -0.23(-1.00%) |
Jun 24, 2002 | 22.65 | 23.16 | 22.65 | 23.09 | 22,957,628 | +0.43(+1.91%) |
Jun 21, 2002 | 22.51 | 23.07 | 22.51 | 22.65 | 43,119,144 | -0.28(-1.23%) |
Jun 20, 2002 | 22.75 | 23.13 | 22.75 | 22.94 | 21,120,180 | +0.21(+0.94%) |
Jun 19, 2002 | 23.06 | 23.13 | 22.50 | 22.72 | 14,675,161 | -0.32(-1.40%) |
Jun 18, 2002 | 23.09 | 23.18 | 22.91 | 23.05 | 14,781,024 | -0.06(-0.25%) |
Jun 17, 2002 | 22.77 | 23.20 | 22.71 | 23.10 | 18,367,212 | +0.51(+2.25%) |
Jun 14, 2002 | 22.68 | 22.71 | 22.22 | 22.60 | 18,468,570 | -0.12(-0.53%) |
Jun 13, 2002 | 22.71 | 23.03 | 22.64 | 22.72 | 16,654,165 | -0.20(-0.86%) |
Jun 12, 2002 | 22.62 | 23.06 | 22.59 | 22.91 | 19,180,852 | +0.39(+1.72%) |
Jun 11, 2002 | 22.93 | 22.94 | 22.47 | 22.53 | 17,540,922 | -0.06(-0.26%) |
Jun 10, 2002 | 22.75 | 22.83 | 22.49 | 22.58 | 13,266,710 | -0.17(-0.74%) |
Jun 07, 2002 | 22.60 | 22.97 | 22.57 | 22.75 | 18,822,372 | +0.16(+0.69%) |
Jun 06, 2002 | 23.07 | 23.18 | 22.46 | 22.60 | 18,489,534 | -0.24(-1.04%) |
Jun 05, 2002 | 22.50 | 22.91 | 22.34 | 22.83 | 22,029,808 | +0.19(+0.84%) |
Jun 04, 2002 | 22.55 | 22.88 | 22.36 | 22.64 | 17,509,736 | +0.09(+0.38%) |