Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 31.73 | 33.17 | 31.72 | 33.16 | 2,464,552 | +1.55(+4.92%) |
Sep 27, 2002 | 32.01 | 32.59 | 31.60 | 31.60 | 33,833 | -0.50(-1.56%) |
Sep 26, 2002 | 31.04 | 32.10 | 30.95 | 32.10 | 31,131 | +0.97(+3.12%) |
Sep 25, 2002 | 30.32 | 31.13 | 30.13 | 31.13 | 38,805 | +0.58(+1.91%) |
Sep 24, 2002 | 30.71 | 30.87 | 30.53 | 30.55 | 29,617 | -0.02(-0.06%) |
Sep 23, 2002 | 30.53 | 30.71 | 30.49 | 30.57 | 73,071 | +0.08(+0.27%) |
Sep 20, 2002 | 30.25 | 30.62 | 30.07 | 30.48 | 51,236 | +0.42(+1.38%) |
Sep 19, 2002 | 29.70 | 30.38 | 29.70 | 30.07 | 33,833 | +0.32(+1.09%) |
Sep 18, 2002 | 29.51 | 29.88 | 29.39 | 29.74 | 19,240 | +0.14(+0.47%) |
Sep 17, 2002 | 30.58 | 30.58 | 29.60 | 29.60 | 14,808 | -0.88(-2.88%) |
Sep 16, 2002 | 30.53 | 30.62 | 30.35 | 30.48 | 6,701 | -0.12(-0.39%) |
Sep 13, 2002 | 30.11 | 30.89 | 30.10 | 30.60 | 24,861 | +0.41(+1.35%) |
Sep 12, 2002 | 30.02 | 30.20 | 29.97 | 30.20 | 43,237 | +0.11(+0.37%) |
Sep 11, 2002 | 30.19 | 30.27 | 29.95 | 30.08 | 20,213 | -0.06(-0.18%) |
Sep 10, 2002 | 29.51 | 30.16 | 29.51 | 30.14 | 21,618 | +0.72(+2.45%) |
Sep 09, 2002 | 29.00 | 29.42 | 28.68 | 29.42 | 21,294 | +0.42(+1.44%) |
Sep 06, 2002 | 29.05 | 29.42 | 28.59 | 29.00 | 22,483 | +0.09(+0.32%) |
Sep 05, 2002 | 29.32 | 29.37 | 28.63 | 28.91 | 22,375 | -0.41(-1.39%) |
Sep 04, 2002 | 28.76 | 29.32 | 28.54 | 29.32 | 24,213 | +0.56(+1.93%) |
Sep 03, 2002 | 30.18 | 30.18 | 28.76 | 28.76 | 24,969 | -1.58(-5.21%) |
Aug 30, 2002 | 30.30 | 30.71 | 30.21 | 30.34 | 13,511 | +0.02(+0.06%) |
Aug 29, 2002 | 30.67 | 30.71 | 30.19 | 30.33 | 11,241 | -0.45(-1.47%) |
Aug 28, 2002 | 31.29 | 31.29 | 30.76 | 30.78 | 18,376 | -0.51(-1.63%) |
Aug 27, 2002 | 32.10 | 32.23 | 31.29 | 31.29 | 17,187 | -0.91(-2.82%) |
Aug 26, 2002 | 31.82 | 32.19 | 31.55 | 32.19 | 11,025 | +0.42(+1.31%) |
Aug 23, 2002 | 32.38 | 32.38 | 31.78 | 31.78 | 9,188 | -0.74(-2.28%) |
Aug 22, 2002 | 32.06 | 32.52 | 32.06 | 32.52 | 20,321 | +0.46(+1.44%) |
Aug 21, 2002 | 31.86 | 32.06 | 31.45 | 32.06 | 13,295 | +0.23(+0.73%) |
Aug 20, 2002 | 32.83 | 32.83 | 31.70 | 31.82 | 18,484 | -0.79(-2.41%) |
Aug 16, 2002 | 33.12 | 33.12 | 32.49 | 32.61 | 13,836 | -0.55(-1.67%) |
Aug 15, 2002 | 32.38 | 33.17 | 32.29 | 33.17 | 25,402 | +0.82(+2.55%) |
Aug 14, 2002 | 31.36 | 31.87 | 31.22 | 32.34 | 18,484 | +0.89(+2.82%) |
Aug 13, 2002 | 31.99 | 32.52 | 31.45 | 31.45 | 13,727 | -0.63(-1.96%) |
Aug 12, 2002 | 31.64 | 32.14 | 30.94 | 32.08 | 23,780 | +2.11(+7.04%) |
Aug 07, 2002 | 30.81 | 30.81 | 29.14 | 29.97 | 36,319 | -0.46(-1.52%) |
Aug 06, 2002 | 27.38 | 30.50 | 27.38 | 30.44 | 56,749 | +2.87(+10.40%) |
Aug 05, 2002 | 29.33 | 29.60 | 27.57 | 27.57 | 76,314 | -1.94(-6.58%) |
Aug 02, 2002 | 30.02 | 30.02 | 29.23 | 29.51 | 18,159 | -0.74(-2.45%) |
Aug 01, 2002 | 31.07 | 31.24 | 30.08 | 30.25 | 16,754 | -0.74(-2.39%) |
Jul 31, 2002 | 32.66 | 32.66 | 30.99 | 30.99 | 27,780 | -1.94(-5.90%) |
Jul 30, 2002 | 33.12 | 33.58 | 32.28 | 32.93 | 23,348 | -0.37(-1.11%) |
Jul 29, 2002 | 30.90 | 33.30 | 30.90 | 33.30 | 54,371 | +1.67(+5.26%) |
Jul 26, 2002 | 31.32 | 31.72 | 31.19 | 31.64 | 38,697 | +0.56(+1.79%) |
Jul 25, 2002 | 30.34 | 31.63 | 30.34 | 31.08 | 99,338 | +0.09(+0.30%) |
Jul 24, 2002 | 30.95 | 30.99 | 30.35 | 30.99 | 60,100 | -0.15(-0.48%) |
Jul 23, 2002 | 31.45 | 31.69 | 31.13 | 31.14 | 68,856 | -0.24(-0.77%) |
Jul 22, 2002 | 31.55 | 31.55 | 31.09 | 31.38 | 55,668 | -0.06(-0.21%) |
Jul 19, 2002 | 31.41 | 31.78 | 30.63 | 31.44 | 68,207 | -0.84(-2.61%) |
Jul 17, 2002 | 31.73 | 32.29 | 31.27 | 32.29 | 38,913 | +0.15(+0.46%) |
Jul 12, 2002 | 32.15 | 32.59 | 31.82 | 32.14 | 10,809 | +0.04(+0.12%) |
Jul 11, 2002 | 32.61 | 32.61 | 31.64 | 32.10 | 65,289 | -0.51(-1.56%) |
Jul 10, 2002 | 32.84 | 32.98 | 32.46 | 32.61 | 20,970 | -0.37(-1.12%) |
Jul 09, 2002 | 32.93 | 32.98 | 32.93 | 32.98 | 19,673 | -0.09(-0.28%) |
Jul 08, 2002 | 33.67 | 33.67 | 33.07 | 33.07 | 49,939 | -0.65(-1.92%) |
Jul 05, 2002 | 33.77 | 33.95 | 33.67 | 33.72 | 9,944 | -0.23(-0.68%) |
Jul 04, 2002 | 33.86 | 34.23 | 33.77 | 33.95 | 24,969 | +0.00(+0.00%) |
Jul 03, 2002 | 33.86 | 34.23 | 33.77 | 33.95 | 24,969 | -0.14(-0.41%) |
Jul 02, 2002 | 33.77 | 34.22 | 33.77 | 34.09 | 37,941 | +0.35(+1.04%) |