Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 29.95 | 29.95 | 28.88 | 29.57 | 1,062,717 | -0.62(-2.05%) |
Sep 27, 2002 | 32.11 | 32.40 | 30.15 | 30.19 | 1,054,343 | -1.96(-6.10%) |
Sep 26, 2002 | 31.66 | 32.36 | 31.42 | 32.15 | 665,884 | +0.97(+3.12%) |
Sep 25, 2002 | 30.35 | 31.42 | 30.33 | 31.18 | 1,415,044 | +1.21(+4.05%) |
Sep 24, 2002 | 29.53 | 30.92 | 29.31 | 29.97 | 1,823,972 | -0.68(-2.23%) |
Sep 23, 2002 | 31.31 | 31.34 | 30.50 | 30.65 | 3,256,540 | -0.85(-2.70%) |
Sep 20, 2002 | 31.57 | 31.80 | 31.24 | 31.50 | 972,930 | +0.03(+0.10%) |
Sep 19, 2002 | 32.18 | 32.30 | 31.28 | 31.47 | 1,151,419 | -1.09(-3.35%) |
Sep 18, 2002 | 32.66 | 32.94 | 31.68 | 32.56 | 810,413 | -0.11(-0.34%) |
Sep 17, 2002 | 34.42 | 34.42 | 32.66 | 32.67 | 751,795 | -1.11(-3.28%) |
Sep 16, 2002 | 33.24 | 33.87 | 32.90 | 33.78 | 747,298 | +0.41(+1.24%) |
Sep 13, 2002 | 33.00 | 33.48 | 32.31 | 33.36 | 1,137,152 | +0.37(+1.13%) |
Sep 12, 2002 | 34.27 | 34.27 | 32.75 | 32.99 | 1,402,948 | -1.28(-3.74%) |
Sep 11, 2002 | 34.82 | 34.94 | 34.26 | 34.27 | 606,181 | -0.20(-0.58%) |
Sep 10, 2002 | 34.89 | 34.94 | 33.92 | 34.47 | 841,272 | -0.41(-1.16%) |
Sep 09, 2002 | 34.69 | 35.08 | 34.15 | 34.88 | 916,018 | +0.06(+0.17%) |
Sep 06, 2002 | 34.85 | 35.09 | 34.27 | 34.82 | 661,542 | +0.24(+0.69%) |
Sep 05, 2002 | 35.07 | 35.07 | 34.21 | 34.58 | 589,898 | -0.49(-1.40%) |
Sep 04, 2002 | 34.58 | 35.10 | 33.95 | 35.07 | 723,262 | +0.50(+1.45%) |
Sep 03, 2002 | 35.31 | 35.37 | 34.05 | 34.57 | 948,738 | -1.10(-3.07%) |
Aug 30, 2002 | 35.57 | 36.22 | 35.53 | 35.67 | 1,163,050 | +0.10(+0.27%) |
Aug 29, 2002 | 36.27 | 36.27 | 35.31 | 35.57 | 1,225,699 | -0.81(-2.23%) |
Aug 28, 2002 | 36.76 | 36.76 | 35.98 | 36.38 | 715,043 | -0.62(-1.67%) |
Aug 27, 2002 | 36.89 | 37.36 | 36.54 | 37.00 | 793,820 | +0.46(+1.27%) |
Aug 26, 2002 | 36.56 | 36.84 | 35.82 | 36.54 | 710,701 | -0.08(-0.21%) |
Aug 23, 2002 | 37.66 | 37.69 | 36.51 | 36.61 | 986,266 | -1.11(-2.94%) |
Aug 22, 2002 | 36.62 | 38.11 | 36.56 | 37.72 | 617,346 | +1.10(+3.01%) |
Aug 21, 2002 | 36.11 | 37.05 | 35.65 | 36.62 | 671,467 | +0.57(+1.59%) |
Aug 20, 2002 | 36.64 | 36.64 | 35.75 | 36.05 | 603,700 | +0.58(+1.64%) |
Aug 16, 2002 | 35.24 | 35.50 | 34.40 | 35.47 | 1,235,469 | +0.23(+0.64%) |
Aug 15, 2002 | 34.44 | 35.60 | 34.41 | 35.24 | 1,201,198 | +0.84(+2.44%) |
Aug 14, 2002 | 33.19 | 34.43 | 32.64 | 34.40 | 829,332 | +1.22(+3.67%) |
Aug 13, 2002 | 33.98 | 34.36 | 33.18 | 33.18 | 770,869 | -0.92(-2.70%) |
Aug 12, 2002 | 33.69 | 34.31 | 33.24 | 34.11 | 1,596,014 | +0.02(+0.06%) |
Aug 07, 2002 | 34.89 | 35.01 | 33.08 | 34.09 | 1,092,646 | -0.58(-1.67%) |
Aug 06, 2002 | 66.61 | 35.09 | 33.95 | 34.67 | 1,159,793 | +1.36(+4.09%) |
Aug 05, 2002 | 34.07 | 34.34 | 33.31 | 33.31 | 1,162,429 | -0.76(-2.23%) |
Aug 02, 2002 | 35.34 | 35.34 | 33.63 | 34.07 | 1,232,367 | -1.64(-4.60%) |
Aug 01, 2002 | 37.00 | 37.20 | 35.47 | 35.71 | 1,553,369 | -1.28(-3.47%) |
Jul 31, 2002 | 37.05 | 37.40 | 36.38 | 37.00 | 1,080,085 | -0.08(-0.23%) |
Jul 30, 2002 | 36.69 | 37.76 | 36.09 | 37.08 | 1,392,558 | +0.32(+0.88%) |
Jul 29, 2002 | 35.21 | 36.93 | 35.18 | 36.76 | 1,157,157 | +1.86(+5.34%) |
Jul 26, 2002 | 35.41 | 35.67 | 34.63 | 34.89 | 1,083,652 | -0.52(-1.46%) |
Jul 25, 2002 | 35.53 | 35.66 | 33.67 | 35.41 | 1,900,113 | -0.22(-0.62%) |
Jul 24, 2002 | 33.05 | 35.79 | 32.24 | 35.63 | 1,839,324 | +2.33(+7.01%) |
Jul 23, 2002 | 33.15 | 34.51 | 32.98 | 33.29 | 1,278,889 | +0.39(+1.18%) |
Jul 22, 2002 | 34.47 | 34.73 | 32.41 | 32.91 | 1,580,352 | -1.70(-4.90%) |
Jul 19, 2002 | 35.85 | 36.18 | 34.51 | 34.60 | 1,291,140 | -1.24(-3.45%) |
Jul 17, 2002 | 37.11 | 37.98 | 35.34 | 35.84 | 2,279,267 | -4.84(-11.90%) |
Jul 12, 2002 | 40.92 | 41.34 | 40.32 | 40.68 | 915,708 | -0.15(-0.36%) |
Jul 11, 2002 | 40.82 | 41.77 | 39.68 | 40.83 | 1,579,421 | -0.07(-0.17%) |
Jul 10, 2002 | 41.30 | 41.32 | 40.62 | 40.90 | 1,275,478 | -0.50(-1.20%) |
Jul 09, 2002 | 42.24 | 42.24 | 41.40 | 41.40 | 658,906 | -0.84(-1.98%) |
Jul 08, 2002 | 42.21 | 42.55 | 41.98 | 42.24 | 498,715 | +0.03(+0.08%) |
Jul 05, 2002 | 40.52 | 42.23 | 40.52 | 42.21 | 525,078 | +2.21(+5.51%) |
Jul 04, 2002 | 40.24 | 40.55 | 38.57 | 40.00 | 884,073 | +0.00(+0.00%) |
Jul 03, 2002 | 40.24 | 40.55 | 38.57 | 40.00 | 884,073 | -0.24(-0.59%) |
Jul 02, 2002 | 41.97 | 42.01 | 40.19 | 40.24 | 786,376 | -1.59(-3.79%) |