Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 27.39 | 28.28 | 25.78 | 27.80 | 6,712,147 | +0.18(+0.63%) |
Sep 27, 2002 | 28.66 | 29.26 | 27.19 | 27.63 | 4,122,890 | -1.23(-4.25%) |
Sep 26, 2002 | 28.24 | 29.14 | 28.16 | 28.85 | 4,474,555 | +0.68(+2.43%) |
Sep 25, 2002 | 27.99 | 28.46 | 26.59 | 28.17 | 6,897,022 | +0.90(+3.30%) |
Sep 24, 2002 | 27.60 | 28.27 | 26.67 | 27.27 | 4,556,819 | -0.32(-1.15%) |
Sep 23, 2002 | 27.23 | 27.84 | 26.59 | 27.59 | 4,044,394 | -0.16(-0.57%) |
Sep 20, 2002 | 27.76 | 28.03 | 27.19 | 27.75 | 5,315,159 | -0.02(-0.06%) |
Sep 19, 2002 | 27.87 | 28.45 | 27.67 | 27.76 | 4,009,604 | -0.89(-3.11%) |
Sep 18, 2002 | 28.06 | 29.54 | 27.07 | 28.66 | 9,261,841 | +0.60(+2.13%) |
Sep 17, 2002 | 30.77 | 30.79 | 27.63 | 28.06 | 8,955,641 | -2.73(-8.87%) |
Sep 16, 2002 | 30.89 | 31.45 | 29.65 | 30.79 | 2,363,437 | -0.20(-0.64%) |
Sep 13, 2002 | 30.10 | 31.53 | 29.86 | 30.99 | 3,726,388 | +0.25(+0.83%) |
Sep 12, 2002 | 32.25 | 32.25 | 30.69 | 30.73 | 5,536,331 | -1.91(-5.85%) |
Sep 11, 2002 | 31.85 | 33.04 | 31.85 | 32.64 | 5,908,467 | +1.63(+5.26%) |
Sep 10, 2002 | 30.65 | 31.34 | 29.97 | 31.01 | 6,363,873 | -0.42(-1.34%) |
Sep 09, 2002 | 28.86 | 31.75 | 28.82 | 31.43 | 7,468,853 | +2.36(+8.13%) |
Sep 06, 2002 | 28.50 | 29.46 | 28.40 | 29.07 | 3,558,720 | +1.15(+4.11%) |
Sep 05, 2002 | 27.91 | 28.52 | 27.11 | 27.92 | 4,308,519 | -0.37(-1.29%) |
Sep 04, 2002 | 26.99 | 28.51 | 26.63 | 28.29 | 4,005,962 | +1.66(+6.25%) |
Sep 03, 2002 | 27.80 | 27.84 | 26.61 | 26.63 | 5,039,605 | -1.78(-6.25%) |
Aug 30, 2002 | 28.03 | 29.02 | 27.81 | 28.40 | 2,752,529 | +0.13(+0.45%) |
Aug 29, 2002 | 27.67 | 28.58 | 27.07 | 28.27 | 5,111,068 | +0.14(+0.51%) |
Aug 28, 2002 | 28.23 | 28.33 | 27.71 | 28.13 | 3,702,149 | -0.37(-1.31%) |
Aug 27, 2002 | 29.32 | 29.95 | 28.27 | 28.50 | 3,819,956 | -0.66(-2.27%) |
Aug 26, 2002 | 28.66 | 29.34 | 27.99 | 29.17 | 3,404,490 | +0.45(+1.58%) |
Aug 23, 2002 | 29.60 | 29.50 | 28.52 | 28.71 | 3,881,874 | -0.89(-3.01%) |
Aug 22, 2002 | 28.39 | 30.26 | 27.79 | 29.60 | 6,997,623 | +1.51(+5.39%) |
Aug 21, 2002 | 27.95 | 28.58 | 27.39 | 28.09 | 4,068,633 | +0.24(+0.86%) |
Aug 20, 2002 | 27.51 | 28.19 | 26.83 | 27.85 | 4,287,670 | +1.97(+7.63%) |
Aug 16, 2002 | 25.56 | 26.59 | 24.84 | 25.88 | 5,093,987 | -0.20(-0.76%) |
Aug 15, 2002 | 24.84 | 26.35 | 24.60 | 26.08 | 8,272,407 | +1.35(+5.48%) |
Aug 14, 2002 | 21.34 | 24.76 | 20.94 | 24.72 | 11,255,402 | +1.47(+6.34%) |
Aug 13, 2002 | 23.17 | 23.95 | 22.75 | 23.25 | 6,226,724 | +0.25(+1.11%) |
Aug 12, 2002 | 22.49 | 23.05 | 21.74 | 22.99 | 5,650,120 | +2.87(+14.24%) |
Aug 07, 2002 | 21.27 | 21.90 | 19.15 | 20.13 | 14,972,874 | -1.14(-5.35%) |
Aug 06, 2002 | 20.30 | 21.94 | 20.18 | 21.27 | 10,594,650 | +1.60(+8.14%) |
Aug 05, 2002 | 22.81 | 22.99 | 19.27 | 19.67 | 11,773,480 | -3.11(-13.64%) |
Aug 02, 2002 | 23.93 | 23.98 | 22.31 | 22.77 | 4,376,089 | -1.11(-4.67%) |
Aug 01, 2002 | 25.32 | 25.32 | 23.70 | 23.89 | 5,158,417 | -1.35(-5.36%) |
Jul 31, 2002 | 23.99 | 25.30 | 23.94 | 25.24 | 8,666,272 | +1.41(+5.91%) |
Jul 30, 2002 | 23.49 | 24.20 | 21.94 | 23.83 | 13,877,313 | +0.46(+1.98%) |
Jul 29, 2002 | 24.28 | 25.76 | 22.61 | 23.37 | 12,951,807 | -0.92(-3.77%) |
Jul 26, 2002 | 26.87 | 26.87 | 24.09 | 24.28 | 12,033,711 | -1.50(-5.83%) |
Jul 25, 2002 | 25.48 | 27.36 | 24.67 | 25.79 | 9,064,909 | -0.73(-2.76%) |
Jul 24, 2002 | 22.29 | 27.07 | 21.14 | 26.52 | 14,933,563 | +1.85(+7.49%) |
Jul 23, 2002 | 27.32 | 27.51 | 24.05 | 24.67 | 10,724,138 | -2.48(-9.12%) |
Jul 22, 2002 | 28.46 | 29.46 | 27.15 | 27.15 | 11,823,341 | -0.88(-3.15%) |
Jul 19, 2002 | 26.66 | 29.62 | 26.39 | 28.03 | 12,219,842 | +3.77(+15.52%) |
Jul 17, 2002 | 30.46 | 33.24 | 23.88 | 24.27 | 53,619,308 | -16.66(-40.71%) |
Jul 10, 2002 | 44.62 | 45.22 | 40.89 | 40.93 | 11,130,938 | -3.22(-7.29%) |
Jul 09, 2002 | 45.86 | 46.18 | 44.19 | 44.15 | 3,974,814 | -2.05(-4.45%) |
Jul 08, 2002 | 47.45 | 48.29 | 45.99 | 46.20 | 3,598,408 | -1.53(-3.20%) |
Jul 05, 2002 | 46.26 | 48.01 | 46.10 | 47.73 | 1,334,818 | +1.97(+4.30%) |
Jul 04, 2002 | 44.59 | 45.77 | 43.72 | 45.77 | 3,044,159 | +0.00(+0.00%) |
Jul 03, 2002 | 44.59 | 45.77 | 43.72 | 45.77 | 3,044,159 | +0.58(+1.29%) |
Jul 02, 2002 | 46.61 | 46.61 | 45.15 | 45.19 | 3,361,160 | -1.42(-3.04%) |