Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 33.09 | 33.09 | 32.23 | 32.96 | 72,729 | -0.25(-0.75%) |
Sep 27, 2002 | 33.40 | 33.78 | 32.53 | 33.21 | 83,951 | -0.27(-0.80%) |
Sep 26, 2002 | 32.87 | 33.48 | 32.48 | 33.48 | 71,483 | +0.78(+2.38%) |
Sep 25, 2002 | 31.38 | 32.77 | 31.38 | 32.70 | 59,534 | +1.26(+4.01%) |
Sep 24, 2002 | 32.31 | 32.31 | 30.99 | 31.44 | 88,003 | -0.90(-2.77%) |
Sep 23, 2002 | 33.69 | 33.69 | 32.17 | 32.34 | 121,874 | -1.54(-4.55%) |
Sep 20, 2002 | 33.69 | 34.17 | 33.54 | 33.88 | 70,755 | +0.38(+1.15%) |
Sep 19, 2002 | 33.59 | 33.67 | 33.21 | 33.49 | 59,015 | -0.14(-0.43%) |
Sep 18, 2002 | 33.83 | 33.93 | 33.64 | 33.64 | 117,406 | -0.34(-0.99%) |
Sep 17, 2002 | 34.12 | 34.12 | 33.78 | 33.98 | 64,313 | -0.19(-0.56%) |
Sep 16, 2002 | 34.07 | 34.43 | 33.88 | 34.17 | 31,481 | -0.14(-0.42%) |
Sep 13, 2002 | 34.07 | 34.71 | 33.83 | 34.31 | 58,183 | +0.38(+1.13%) |
Sep 12, 2002 | 34.78 | 34.78 | 33.93 | 33.93 | 53,612 | -0.62(-1.78%) |
Sep 11, 2002 | 34.41 | 34.84 | 34.41 | 34.54 | 19,429 | +0.07(+0.20%) |
Sep 10, 2002 | 33.45 | 34.89 | 33.25 | 34.48 | 119,900 | +1.17(+3.53%) |
Sep 09, 2002 | 32.96 | 33.53 | 32.58 | 33.30 | 78,859 | +0.37(+1.11%) |
Sep 06, 2002 | 32.34 | 33.11 | 32.34 | 32.94 | 95,899 | +0.42(+1.30%) |
Sep 05, 2002 | 32.87 | 32.87 | 32.32 | 32.51 | 51,845 | -0.45(-1.37%) |
Sep 04, 2002 | 32.72 | 33.03 | 32.24 | 32.96 | 945,487 | +0.24(+0.74%) |
Sep 03, 2002 | 30.56 | 33.70 | 30.56 | 32.72 | 263,178 | -0.96(-2.86%) |
Aug 30, 2002 | 33.44 | 34.17 | 33.40 | 33.69 | 73,768 | +0.23(+0.69%) |
Aug 29, 2002 | 32.96 | 33.69 | 32.60 | 33.46 | 91,951 | +0.35(+1.05%) |
Aug 28, 2002 | 33.06 | 33.46 | 32.77 | 33.11 | 47,482 | -0.14(-0.43%) |
Aug 27, 2002 | 34.12 | 34.26 | 32.87 | 33.25 | 63,898 | -0.83(-2.43%) |
Aug 26, 2002 | 33.73 | 34.36 | 33.25 | 34.08 | 121,770 | +0.38(+1.14%) |
Aug 23, 2002 | 34.55 | 34.55 | 33.69 | 33.70 | 60,781 | -1.02(-2.94%) |
Aug 22, 2002 | 35.03 | 35.13 | 34.17 | 34.72 | 78,756 | -0.32(-0.91%) |
Aug 21, 2002 | 34.05 | 35.37 | 34.05 | 35.03 | 74,080 | +0.97(+2.85%) |
Aug 20, 2002 | 33.88 | 34.07 | 33.59 | 34.06 | 34,598 | +0.07(+0.20%) |
Aug 16, 2002 | 32.58 | 34.46 | 32.58 | 33.99 | 79,171 | +1.27(+3.88%) |
Aug 15, 2002 | 33.41 | 33.69 | 32.58 | 32.72 | 65,560 | -0.67(-2.02%) |
Aug 14, 2002 | 31.67 | 33.72 | 31.47 | 33.40 | 98,289 | +1.73(+5.47%) |
Aug 13, 2002 | 32.84 | 32.92 | 31.47 | 31.67 | 63,794 | -1.17(-3.58%) |
Aug 12, 2002 | 32.72 | 33.21 | 32.15 | 32.84 | 64,625 | +0.89(+2.77%) |
Aug 07, 2002 | 32.05 | 32.21 | 31.47 | 31.95 | 80,730 | +0.10(+0.30%) |
Aug 06, 2002 | 31.28 | 32.62 | 31.28 | 31.86 | 74,392 | +0.70(+2.26%) |
Aug 05, 2002 | 32.24 | 32.34 | 31.00 | 31.16 | 64,417 | -0.98(-3.05%) |
Aug 02, 2002 | 33.21 | 33.21 | 31.76 | 32.14 | 74,392 | -0.88(-2.65%) |
Aug 01, 2002 | 32.39 | 33.49 | 32.23 | 33.01 | 46,754 | +0.82(+2.54%) |
Jul 31, 2002 | 32.72 | 32.88 | 32.10 | 32.19 | 111,588 | -0.53(-1.62%) |
Jul 30, 2002 | 31.81 | 32.92 | 31.42 | 32.72 | 75,431 | +0.67(+2.10%) |
Jul 29, 2002 | 30.56 | 32.08 | 30.48 | 32.05 | 92,055 | +1.49(+4.88%) |
Jul 26, 2002 | 30.61 | 30.66 | 30.08 | 30.56 | 64,729 | +0.09(+0.28%) |
Jul 25, 2002 | 28.73 | 30.62 | 28.73 | 30.47 | 85,197 | +1.79(+6.24%) |
Jul 24, 2002 | 28.13 | 29.02 | 27.79 | 28.68 | 215,072 | +0.50(+1.78%) |
Jul 23, 2002 | 28.62 | 28.97 | 28.18 | 28.18 | 123,121 | -0.44(-1.55%) |
Jul 22, 2002 | 29.84 | 30.22 | 28.61 | 28.62 | 97,354 | -1.21(-4.06%) |
Jul 19, 2002 | 30.41 | 30.57 | 29.55 | 29.84 | 144,005 | -2.10(-6.57%) |
Jul 17, 2002 | 31.47 | 32.10 | 31.47 | 31.93 | 158,551 | +1.24(+4.05%) |
Jul 12, 2002 | 30.99 | 31.07 | 30.40 | 30.69 | 133,407 | -0.28(-0.90%) |
Jul 11, 2002 | 31.38 | 31.38 | 30.56 | 30.97 | 128,420 | -0.64(-2.04%) |
Jul 10, 2002 | 33.21 | 33.21 | 31.50 | 31.62 | 164,161 | -1.60(-4.81%) |
Jul 09, 2002 | 34.06 | 34.06 | 33.21 | 33.21 | 37,819 | -0.85(-2.49%) |
Jul 08, 2002 | 34.15 | 34.15 | 34.06 | 34.06 | 81,353 | -0.07(-0.20%) |
Jul 05, 2002 | 33.12 | 34.13 | 33.12 | 34.13 | 36,157 | +1.02(+3.08%) |
Jul 04, 2002 | 32.63 | 33.21 | 32.63 | 33.11 | 53,092 | +0.00(+0.00%) |
Jul 03, 2002 | 32.63 | 33.21 | 32.63 | 33.11 | 53,092 | +0.38(+1.18%) |
Jul 02, 2002 | 34.36 | 34.36 | 32.72 | 32.72 | 67,950 | -1.40(-4.09%) |