Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 31.34 | 31.64 | 30.79 | 30.95 | 101,993 | -0.98(-3.07%) |
Sep 27, 2002 | 33.22 | 33.55 | 31.90 | 31.93 | 54,885 | -1.97(-5.81%) |
Sep 26, 2002 | 34.15 | 34.28 | 33.40 | 33.90 | 58,994 | +0.04(+0.12%) |
Sep 25, 2002 | 33.76 | 34.05 | 32.33 | 33.86 | 66,919 | +0.77(+2.33%) |
Sep 24, 2002 | 32.17 | 33.53 | 31.99 | 33.09 | 139,709 | -0.44(-1.30%) |
Sep 23, 2002 | 33.94 | 34.07 | 33.00 | 33.53 | 261,955 | -1.91(-5.38%) |
Sep 20, 2002 | 34.54 | 35.68 | 34.51 | 35.43 | 85,557 | +1.01(+2.93%) |
Sep 19, 2002 | 35.66 | 36.07 | 34.41 | 34.42 | 190,045 | -3.53(-9.30%) |
Sep 18, 2002 | 37.48 | 38.07 | 36.94 | 37.95 | 56,353 | -1.17(-2.98%) |
Sep 17, 2002 | 40.14 | 40.25 | 38.99 | 39.12 | 47,841 | -0.33(-0.85%) |
Sep 16, 2002 | 39.52 | 39.69 | 38.94 | 39.45 | 62,076 | -0.18(-0.45%) |
Sep 13, 2002 | 39.69 | 39.83 | 39.11 | 39.63 | 51,950 | -0.23(-0.58%) |
Sep 12, 2002 | 40.72 | 40.73 | 39.79 | 39.86 | 14,675 | -1.40(-3.39%) |
Sep 11, 2002 | 41.84 | 41.84 | 41.26 | 41.26 | 103,314 | +0.95(+2.37%) |
Sep 10, 2002 | 40.35 | 40.35 | 39.87 | 40.31 | 47,107 | +0.19(+0.48%) |
Sep 09, 2002 | 39.09 | 40.20 | 39.05 | 40.11 | 51,657 | -0.43(-1.06%) |
Sep 06, 2002 | 40.39 | 40.88 | 40.00 | 40.54 | 82,328 | +1.06(+2.67%) |
Sep 05, 2002 | 38.93 | 39.79 | 38.67 | 39.49 | 91,134 | -0.99(-2.44%) |
Sep 04, 2002 | 39.96 | 40.48 | 39.52 | 40.48 | 46,667 | +1.05(+2.66%) |
Sep 03, 2002 | 40.78 | 40.78 | 39.34 | 39.43 | 77,485 | -2.55(-6.07%) |
Aug 30, 2002 | 41.16 | 42.32 | 41.11 | 41.98 | 33,166 | +0.49(+1.18%) |
Aug 29, 2002 | 40.88 | 42.13 | 40.83 | 41.48 | 51,950 | -0.22(-0.52%) |
Aug 28, 2002 | 42.21 | 42.49 | 41.54 | 41.70 | 293,507 | -1.64(-3.79%) |
Aug 27, 2002 | 43.32 | 43.81 | 42.87 | 43.34 | 101,847 | +0.62(+1.45%) |
Aug 26, 2002 | 43.04 | 43.48 | 42.21 | 42.72 | 63,250 | +0.70(+1.65%) |
Aug 23, 2002 | 42.33 | 42.63 | 42.03 | 42.03 | 40,797 | -0.76(-1.78%) |
Aug 22, 2002 | 42.68 | 43.26 | 42.32 | 42.79 | 94,069 | -0.01(-0.02%) |
Aug 21, 2002 | 42.67 | 42.99 | 42.42 | 42.80 | 87,318 | +1.04(+2.50%) |
Aug 20, 2002 | 41.94 | 42.08 | 41.57 | 41.76 | 63,544 | +0.88(+2.15%) |
Aug 16, 2002 | 39.91 | 41.04 | 39.73 | 40.88 | 121,658 | +0.34(+0.84%) |
Aug 15, 2002 | 40.50 | 40.99 | 40.27 | 40.54 | 105,515 | +0.16(+0.40%) |
Aug 14, 2002 | 39.72 | 40.37 | 39.18 | 40.37 | 129,289 | +0.45(+1.13%) |
Aug 13, 2002 | 39.25 | 40.56 | 39.18 | 39.92 | 101,113 | -0.14(-0.34%) |
Aug 12, 2002 | 39.90 | 40.28 | 39.68 | 40.06 | 76,898 | +1.90(+4.98%) |
Aug 07, 2002 | 39.26 | 39.52 | 37.14 | 38.16 | 349,860 | -0.47(-1.22%) |
Aug 06, 2002 | 37.61 | 38.94 | 37.61 | 38.63 | 108,157 | +1.85(+5.04%) |
Aug 05, 2002 | 38.49 | 38.52 | 36.78 | 36.78 | 51,657 | -1.83(-4.73%) |
Aug 02, 2002 | 39.24 | 39.34 | 38.30 | 38.60 | 93,628 | -0.50(-1.29%) |
Aug 01, 2002 | 39.76 | 40.20 | 38.20 | 39.11 | 53,711 | +0.14(+0.35%) |
Jul 31, 2002 | 40.48 | 40.77 | 38.52 | 38.97 | 95,243 | -2.13(-5.19%) |
Jul 30, 2002 | 40.41 | 41.11 | 39.86 | 41.10 | 51,804 | -0.04(-0.10%) |
Jul 29, 2002 | 39.62 | 41.14 | 39.56 | 41.14 | 234,952 | +2.71(+7.06%) |
Jul 26, 2002 | 38.05 | 38.56 | 37.48 | 38.43 | 74,697 | -0.33(-0.86%) |
Jul 25, 2002 | 38.23 | 39.66 | 37.61 | 38.77 | 95,243 | -0.42(-1.06%) |
Jul 24, 2002 | 34.75 | 39.18 | 34.21 | 39.18 | 174,490 | +1.76(+4.72%) |
Jul 23, 2002 | 38.70 | 38.77 | 36.86 | 37.42 | 214,847 | -2.78(-6.92%) |
Jul 22, 2002 | 41.48 | 42.10 | 40.07 | 40.20 | 147,193 | -3.35(-7.70%) |
Jul 19, 2002 | 43.79 | 44.11 | 43.00 | 43.55 | 113,147 | -1.61(-3.58%) |
Jul 17, 2002 | 44.93 | 45.53 | 44.43 | 45.16 | 133,545 | +0.02(+0.05%) |
Jul 12, 2002 | 45.93 | 46.14 | 45.09 | 45.14 | 98,471 | -0.78(-1.69%) |
Jul 11, 2002 | 44.88 | 46.00 | 44.50 | 45.92 | 145,726 | -0.63(-1.36%) |
Jul 10, 2002 | 48.38 | 48.38 | 46.55 | 46.55 | 110,211 | -1.70(-3.52%) |
Jul 09, 2002 | 48.88 | 48.88 | 48.25 | 48.25 | 83,796 | -0.64(-1.31%) |
Jul 08, 2002 | 49.00 | 49.13 | 49.00 | 48.89 | 66,332 | +1.26(+2.65%) |
Jul 05, 2002 | 47.06 | 47.98 | 47.02 | 47.63 | 54,445 | +1.94(+4.25%) |
Jul 04, 2002 | 44.97 | 45.76 | 44.97 | 45.69 | 45,346 | +0.00(+0.00%) |
Jul 03, 2002 | 44.97 | 45.76 | 44.97 | 45.69 | 45,346 | +0.35(+0.77%) |
Jul 02, 2002 | 45.98 | 46.36 | 44.97 | 45.34 | 60,022 | -1.91(-4.05%) |