Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 29.35 | 29.37 | 27.93 | 28.40 | 7,318,861 | -1.25(-4.21%) |
Sep 27, 2002 | 29.85 | 30.71 | 29.57 | 29.64 | 4,973,460 | -0.45(-1.48%) |
Sep 26, 2002 | 29.84 | 30.52 | 29.51 | 30.09 | 8,187,521 | +0.73(+2.47%) |
Sep 25, 2002 | 28.52 | 29.41 | 28.02 | 29.37 | 5,895,827 | +1.18(+4.18%) |
Sep 24, 2002 | 28.72 | 29.02 | 27.99 | 28.19 | 6,173,271 | -0.90(-3.09%) |
Sep 23, 2002 | 29.30 | 29.38 | 28.51 | 29.09 | 4,882,738 | -0.51(-1.71%) |
Sep 20, 2002 | 29.77 | 30.48 | 29.21 | 29.59 | 4,865,419 | +0.08(+0.27%) |
Sep 19, 2002 | 29.45 | 30.04 | 29.22 | 29.51 | 3,833,979 | -0.43(-1.43%) |
Sep 18, 2002 | 29.36 | 30.12 | 28.69 | 29.94 | 5,055,696 | -0.01(-0.03%) |
Sep 17, 2002 | 30.80 | 31.17 | 29.95 | 29.95 | 4,809,678 | -0.38(-1.24%) |
Sep 16, 2002 | 30.17 | 30.60 | 30.00 | 30.32 | 3,740,045 | +0.17(+0.58%) |
Sep 13, 2002 | 29.06 | 30.30 | 28.94 | 30.15 | 4,056,018 | +0.94(+3.22%) |
Sep 12, 2002 | 30.17 | 30.17 | 29.21 | 29.21 | 4,626,742 | -1.21(-3.98%) |
Sep 11, 2002 | 30.09 | 31.02 | 30.08 | 30.42 | 4,419,719 | +0.47(+1.57%) |
Sep 10, 2002 | 29.22 | 29.99 | 29.07 | 29.95 | 5,795,638 | +0.94(+3.25%) |
Sep 09, 2002 | 28.61 | 29.30 | 28.10 | 29.01 | 5,683,529 | +0.30(+1.03%) |
Sep 06, 2002 | 27.17 | 29.12 | 27.16 | 28.71 | 5,252,281 | +1.86(+6.92%) |
Sep 05, 2002 | 27.07 | 27.53 | 26.74 | 26.85 | 4,111,767 | -0.80(-2.90%) |
Sep 04, 2002 | 27.24 | 27.80 | 26.73 | 27.66 | 2,912,530 | +0.46(+1.70%) |
Sep 03, 2002 | 27.72 | 27.75 | 26.74 | 27.19 | 3,924,243 | -0.76(-2.71%) |
Aug 30, 2002 | 27.28 | 28.55 | 27.05 | 27.95 | 3,242,045 | +0.68(+2.49%) |
Aug 29, 2002 | 27.11 | 27.58 | 26.64 | 27.27 | 4,270,102 | -0.22(-0.79%) |
Aug 28, 2002 | 28.07 | 28.29 | 27.46 | 27.49 | 4,121,286 | -0.98(-3.43%) |
Aug 27, 2002 | 29.77 | 29.82 | 28.35 | 28.47 | 4,681,909 | -1.57(-5.22%) |
Aug 26, 2002 | 29.56 | 30.17 | 29.03 | 30.04 | 2,920,559 | +0.71(+2.41%) |
Aug 23, 2002 | 29.38 | 30.01 | 29.13 | 29.33 | 3,670,082 | -0.27(-0.91%) |
Aug 22, 2002 | 29.30 | 29.86 | 28.95 | 29.60 | 3,842,007 | -0.32(-1.08%) |
Aug 21, 2002 | 29.91 | 30.17 | 28.42 | 29.92 | 4,568,974 | +0.17(+0.59%) |
Aug 20, 2002 | 29.91 | 29.95 | 29.22 | 29.75 | 4,237,127 | +1.29(+4.53%) |
Aug 16, 2002 | 28.73 | 28.82 | 27.79 | 28.46 | 4,639,882 | -0.45(-1.57%) |
Aug 15, 2002 | 28.42 | 28.93 | 27.80 | 28.91 | 5,966,662 | +0.51(+1.78%) |
Aug 14, 2002 | 26.20 | 28.43 | 26.19 | 28.41 | 5,316,394 | +2.07(+7.85%) |
Aug 13, 2002 | 25.29 | 27.32 | 25.28 | 26.34 | 8,060,326 | +0.83(+3.25%) |
Aug 12, 2002 | 25.22 | 25.59 | 24.28 | 25.51 | 3,507,331 | +0.19(+0.76%) |
Aug 07, 2002 | 25.46 | 25.83 | 24.57 | 25.32 | 4,170,949 | +0.72(+2.94%) |
Aug 06, 2002 | 24.32 | 25.45 | 24.28 | 24.60 | 5,036,208 | +1.10(+4.68%) |
Aug 05, 2002 | 24.38 | 25.07 | 23.45 | 23.50 | 4,551,235 | -0.84(-3.44%) |
Aug 02, 2002 | 25.70 | 25.97 | 23.84 | 24.33 | 6,756,258 | -1.18(-4.61%) |
Aug 01, 2002 | 27.15 | 27.51 | 25.28 | 25.51 | 5,819,555 | -1.52(-5.61%) |
Jul 31, 2002 | 28.17 | 28.17 | 26.59 | 27.03 | 7,950,316 | -1.45(-5.08%) |
Jul 30, 2002 | 28.51 | 29.43 | 27.29 | 28.48 | 6,955,596 | -0.73(-2.51%) |
Jul 29, 2002 | 27.73 | 29.30 | 27.73 | 29.21 | 3,534,055 | +1.96(+7.20%) |
Jul 26, 2002 | 26.53 | 27.40 | 26.17 | 27.25 | 4,484,980 | +1.02(+3.89%) |
Jul 25, 2002 | 26.56 | 27.29 | 25.69 | 26.23 | 7,093,917 | -1.14(-4.17%) |
Jul 24, 2002 | 24.85 | 27.56 | 24.13 | 27.37 | 8,048,397 | +2.13(+8.43%) |
Jul 23, 2002 | 25.22 | 26.29 | 24.90 | 25.24 | 6,113,820 | +0.07(+0.28%) |
Jul 22, 2002 | 25.21 | 26.51 | 24.89 | 25.17 | 6,800,874 | -0.33(-1.30%) |
Jul 19, 2002 | 26.23 | 26.43 | 25.42 | 25.50 | 4,424,881 | -1.52(-5.61%) |
Jul 17, 2002 | 27.66 | 28.21 | 26.30 | 27.02 | 5,593,609 | -1.26(-4.44%) |
Jul 12, 2002 | 29.69 | 29.70 | 27.92 | 28.28 | 4,395,404 | -0.83(-2.85%) |
Jul 11, 2002 | 28.67 | 29.25 | 28.03 | 29.10 | 8,917,087 | +0.63(+2.20%) |
Jul 10, 2002 | 30.82 | 30.86 | 28.34 | 28.48 | 10,053,931 | -2.28(-7.43%) |
Jul 09, 2002 | 31.81 | 32.53 | 30.75 | 30.76 | 5,121,071 | -1.05(-3.29%) |
Jul 08, 2002 | 32.87 | 32.80 | 31.61 | 31.81 | 3,048,098 | -1.06(-3.24%) |
Jul 05, 2002 | 31.88 | 32.87 | 31.54 | 32.87 | 1,783,945 | +1.20(+3.80%) |
Jul 04, 2002 | 30.65 | 31.68 | 30.11 | 31.67 | 3,611,588 | +0.00(+0.00%) |
Jul 03, 2002 | 30.65 | 31.68 | 30.11 | 31.67 | 3,601,265 | +0.63(+2.02%) |
Jul 02, 2002 | 32.12 | 32.29 | 30.86 | 31.04 | 5,190,346 | -1.24(-3.84%) |