Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 33.29 | 33.29 | 32.70 | 32.94 | 2,958,053 | -0.47(-1.41%) |
Sep 27, 2002 | 33.54 | 33.83 | 33.30 | 33.41 | 3,108,010 | -0.13(-0.38%) |
Sep 26, 2002 | 33.23 | 33.70 | 33.03 | 33.53 | 2,465,359 | +0.44(+1.34%) |
Sep 25, 2002 | 32.68 | 33.35 | 32.57 | 33.09 | 2,202,589 | +0.67(+2.08%) |
Sep 24, 2002 | 32.68 | 32.96 | 32.33 | 32.42 | 2,577,139 | -0.80(-2.42%) |
Sep 23, 2002 | 32.94 | 33.49 | 32.78 | 33.22 | 2,448,162 | -0.22(-0.64%) |
Sep 20, 2002 | 33.41 | 33.67 | 32.94 | 33.44 | 3,413,945 | +0.28(+0.86%) |
Sep 19, 2002 | 33.52 | 33.70 | 33.06 | 33.15 | 2,033,199 | -0.37(-1.09%) |
Sep 18, 2002 | 33.61 | 33.87 | 33.12 | 33.52 | 2,720,734 | -0.19(-0.57%) |
Sep 17, 2002 | 34.74 | 34.83 | 33.60 | 33.71 | 2,893,392 | -0.85(-2.47%) |
Sep 16, 2002 | 34.28 | 34.56 | 34.19 | 34.56 | 2,039,218 | +0.16(+0.47%) |
Sep 13, 2002 | 34.42 | 34.55 | 34.05 | 34.40 | 2,258,823 | -0.23(-0.65%) |
Sep 12, 2002 | 34.77 | 34.89 | 34.58 | 34.63 | 2,530,536 | -0.49(-1.39%) |
Sep 11, 2002 | 35.38 | 35.40 | 35.02 | 35.12 | 1,566,301 | -0.13(-0.38%) |
Sep 10, 2002 | 34.98 | 35.33 | 34.86 | 35.25 | 1,496,309 | +0.16(+0.45%) |
Sep 09, 2002 | 34.80 | 35.33 | 34.66 | 35.09 | 2,216,003 | +0.15(+0.43%) |
Sep 06, 2002 | 35.06 | 35.17 | 34.48 | 34.94 | 1,937,240 | +0.17(+0.49%) |
Sep 05, 2002 | 33.90 | 34.87 | 33.87 | 34.77 | 3,433,893 | +0.38(+1.10%) |
Sep 04, 2002 | 34.10 | 34.54 | 34.03 | 34.40 | 2,349,795 | +0.41(+1.22%) |
Sep 03, 2002 | 34.45 | 34.55 | 33.92 | 33.98 | 2,333,630 | -0.81(-2.34%) |
Aug 30, 2002 | 33.99 | 35.50 | 33.97 | 34.80 | 2,115,916 | +0.51(+1.48%) |
Aug 29, 2002 | 33.90 | 34.35 | 33.83 | 34.29 | 1,859,509 | +0.03(+0.10%) |
Aug 28, 2002 | 34.44 | 34.65 | 34.10 | 34.26 | 1,368,707 | -0.28(-0.81%) |
Aug 27, 2002 | 34.31 | 34.90 | 34.18 | 34.54 | 1,660,884 | +0.22(+0.64%) |
Aug 26, 2002 | 34.34 | 34.42 | 33.83 | 34.31 | 1,536,206 | +0.09(+0.27%) |
Aug 23, 2002 | 34.57 | 34.80 | 33.99 | 34.22 | 1,507,831 | -0.45(-1.29%) |
Aug 22, 2002 | 34.69 | 34.89 | 34.37 | 34.67 | 2,159,081 | -0.19(-0.55%) |
Aug 21, 2002 | 34.69 | 34.89 | 34.31 | 34.86 | 2,114,713 | +0.52(+1.52%) |
Aug 20, 2002 | 33.96 | 34.67 | 33.87 | 34.34 | 1,923,654 | -0.12(-0.35%) |
Aug 16, 2002 | 34.08 | 34.69 | 33.80 | 34.46 | 2,206,544 | -0.03(-0.08%) |
Aug 15, 2002 | 34.82 | 34.95 | 34.31 | 34.49 | 2,371,463 | -0.34(-0.97%) |
Aug 14, 2002 | 34.52 | 34.87 | 34.05 | 34.83 | 3,132,258 | +0.31(+0.89%) |
Aug 13, 2002 | 34.82 | 35.12 | 34.48 | 34.52 | 2,072,924 | -0.30(-0.87%) |
Aug 12, 2002 | 34.65 | 34.97 | 34.25 | 34.82 | 1,661,228 | +0.15(+0.42%) |
Aug 07, 2002 | 34.21 | 34.73 | 33.97 | 34.67 | 2,387,801 | +0.67(+1.98%) |
Aug 06, 2002 | 34.54 | 34.91 | 33.84 | 34.00 | 2,279,116 | -0.12(-0.34%) |
Aug 05, 2002 | 34.54 | 34.67 | 34.11 | 34.12 | 2,379,718 | -0.77(-2.22%) |
Aug 02, 2002 | 34.95 | 35.53 | 34.34 | 34.89 | 2,912,309 | -0.17(-0.50%) |
Aug 01, 2002 | 35.41 | 35.76 | 34.90 | 35.06 | 2,912,481 | -0.44(-1.23%) |
Jul 31, 2002 | 34.64 | 35.61 | 34.17 | 35.50 | 3,859,690 | +1.05(+3.06%) |
Jul 30, 2002 | 34.23 | 34.80 | 33.84 | 34.45 | 3,013,427 | +0.22(+0.65%) |
Jul 29, 2002 | 34.37 | 34.93 | 33.93 | 34.23 | 4,151,351 | +0.17(+0.50%) |
Jul 26, 2002 | 33.94 | 34.22 | 33.64 | 34.06 | 3,200,530 | +0.12(+0.34%) |
Jul 25, 2002 | 33.38 | 34.22 | 33.16 | 33.94 | 4,362,530 | +0.45(+1.34%) |
Jul 24, 2002 | 32.04 | 33.56 | 32.04 | 33.49 | 5,896,673 | +0.92(+2.84%) |
Jul 23, 2002 | 31.63 | 33.20 | 31.39 | 32.57 | 5,715,761 | +1.75(+5.68%) |
Jul 22, 2002 | 30.81 | 31.72 | 30.50 | 30.82 | 3,671,727 | +0.01(+0.04%) |
Jul 19, 2002 | 32.01 | 32.01 | 30.72 | 30.81 | 4,194,860 | -1.24(-3.87%) |
Jul 17, 2002 | 32.56 | 32.94 | 31.72 | 32.05 | 2,866,737 | -1.39(-4.16%) |
Jul 12, 2002 | 34.19 | 34.25 | 32.97 | 33.44 | 3,922,459 | -0.87(-2.54%) |
Jul 11, 2002 | 34.57 | 34.57 | 33.12 | 34.31 | 6,660,047 | -0.58(-1.67%) |
Jul 10, 2002 | 35.76 | 35.83 | 34.80 | 34.89 | 3,481,357 | -0.43(-1.22%) |
Jul 09, 2002 | 35.76 | 35.76 | 35.32 | 35.32 | 2,229,244 | -0.44(-1.22%) |
Jul 08, 2002 | 35.53 | 36.87 | 36.00 | 35.76 | 2,863,641 | -0.91(-2.49%) |
Jul 05, 2002 | 35.73 | 36.67 | 35.46 | 36.67 | 1,187,795 | +1.02(+2.87%) |
Jul 04, 2002 | 35.82 | 36.24 | 35.20 | 35.65 | 3,030,452 | +0.00(+0.00%) |
Jul 03, 2002 | 35.82 | 36.24 | 35.20 | 35.65 | 3,030,452 | +0.13(+0.36%) |
Jul 02, 2002 | 36.46 | 36.48 | 35.49 | 35.52 | 2,403,966 | -0.97(-2.65%) |