Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 34.58 | 34.72 | 33.52 | 33.99 | 2,036,896 | -0.60(-1.73%) |
Sep 27, 2002 | 35.46 | 36.29 | 34.58 | 34.59 | 1,826,348 | -0.97(-2.74%) |
Sep 26, 2002 | 34.33 | 35.72 | 34.33 | 35.56 | 1,872,232 | +1.24(+3.61%) |
Sep 25, 2002 | 33.52 | 34.41 | 33.28 | 34.32 | 1,878,029 | +0.92(+2.74%) |
Sep 24, 2002 | 33.95 | 34.13 | 32.90 | 33.40 | 2,736,378 | -0.57(-1.67%) |
Sep 23, 2002 | 33.60 | 34.32 | 33.24 | 33.97 | 1,369,360 | +0.23(+0.69%) |
Sep 20, 2002 | 33.00 | 33.88 | 32.59 | 33.74 | 2,406,855 | +1.05(+3.23%) |
Sep 19, 2002 | 33.26 | 33.91 | 32.63 | 32.68 | 3,339,528 | -1.52(-4.46%) |
Sep 18, 2002 | 33.41 | 34.55 | 33.39 | 34.21 | 1,194,212 | +0.66(+1.98%) |
Sep 17, 2002 | 34.08 | 34.84 | 33.41 | 33.54 | 1,396,079 | -0.51(-1.50%) |
Sep 16, 2002 | 34.78 | 34.86 | 33.44 | 34.05 | 1,439,505 | -0.77(-2.21%) |
Sep 13, 2002 | 34.31 | 35.06 | 34.00 | 34.82 | 875,560 | +0.42(+1.23%) |
Sep 12, 2002 | 35.18 | 35.19 | 34.19 | 34.40 | 951,863 | -0.87(-2.46%) |
Sep 11, 2002 | 35.38 | 36.46 | 35.11 | 35.27 | 1,128,470 | -0.11(-0.30%) |
Sep 10, 2002 | 34.99 | 35.46 | 34.60 | 35.37 | 1,269,014 | +0.36(+1.02%) |
Sep 09, 2002 | 34.83 | 35.41 | 33.69 | 35.02 | 1,301,891 | +0.19(+0.54%) |
Sep 06, 2002 | 33.90 | 35.43 | 33.65 | 34.83 | 1,444,230 | +1.16(+3.44%) |
Sep 05, 2002 | 34.83 | 34.84 | 33.36 | 33.67 | 1,684,133 | -1.55(-4.40%) |
Sep 04, 2002 | 34.81 | 35.42 | 34.42 | 35.22 | 1,508,369 | +0.63(+1.83%) |
Sep 03, 2002 | 35.33 | 35.34 | 34.05 | 34.59 | 1,770,967 | -1.09(-3.07%) |
Aug 30, 2002 | 35.66 | 36.64 | 35.35 | 35.68 | 1,103,802 | -0.12(-0.34%) |
Aug 29, 2002 | 35.20 | 36.08 | 34.76 | 35.80 | 1,688,450 | +0.57(+1.61%) |
Aug 28, 2002 | 36.62 | 36.88 | 34.93 | 35.23 | 1,486,537 | -1.39(-3.79%) |
Aug 27, 2002 | 37.47 | 37.81 | 36.30 | 36.62 | 1,655,517 | -0.95(-2.52%) |
Aug 26, 2002 | 36.80 | 37.64 | 36.12 | 37.57 | 1,443,996 | +0.96(+2.64%) |
Aug 23, 2002 | 37.60 | 37.93 | 36.33 | 36.61 | 1,235,240 | -1.09(-2.90%) |
Aug 22, 2002 | 37.29 | 37.90 | 36.40 | 37.70 | 1,324,427 | +0.37(+1.00%) |
Aug 21, 2002 | 37.26 | 37.98 | 36.68 | 37.33 | 1,355,546 | +0.35(+0.94%) |
Aug 20, 2002 | 36.95 | 37.36 | 36.08 | 36.98 | 1,147,095 | +0.70(+1.92%) |
Aug 16, 2002 | 36.01 | 36.54 | 35.19 | 36.28 | 1,512,069 | +0.10(+0.27%) |
Aug 15, 2002 | 36.33 | 36.90 | 35.52 | 36.18 | 2,304,051 | -0.25(-0.69%) |
Aug 14, 2002 | 33.48 | 36.45 | 33.02 | 36.43 | 2,608,840 | +3.04(+9.10%) |
Aug 13, 2002 | 34.59 | 35.02 | 33.28 | 33.39 | 2,011,626 | -1.20(-3.47%) |
Aug 12, 2002 | 34.44 | 34.85 | 33.74 | 34.59 | 1,726,563 | +0.87(+2.57%) |
Aug 07, 2002 | 34.30 | 34.66 | 32.63 | 33.73 | 2,730,334 | -0.20(-0.60%) |
Aug 06, 2002 | 32.82 | 34.68 | 32.64 | 33.93 | 2,143,119 | +1.20(+3.67%) |
Aug 05, 2002 | 33.78 | 34.46 | 32.55 | 32.73 | 1,707,915 | -1.09(-3.21%) |
Aug 02, 2002 | 34.74 | 34.89 | 33.31 | 33.82 | 1,523,786 | -0.93(-2.68%) |
Aug 01, 2002 | 35.53 | 35.66 | 34.31 | 34.75 | 1,230,836 | -0.83(-2.34%) |
Jul 31, 2002 | 35.75 | 35.75 | 34.76 | 35.58 | 1,254,034 | -0.15(-0.43%) |
Jul 30, 2002 | 36.30 | 36.49 | 35.06 | 35.74 | 1,722,616 | -0.83(-2.26%) |
Jul 29, 2002 | 34.82 | 36.81 | 34.72 | 36.56 | 1,331,806 | +1.79(+5.15%) |
Jul 26, 2002 | 33.90 | 34.79 | 33.29 | 34.77 | 1,506,253 | +1.03(+3.05%) |
Jul 25, 2002 | 33.81 | 34.44 | 32.66 | 33.74 | 2,234,246 | -0.35(-1.02%) |
Jul 24, 2002 | 32.96 | 34.25 | 32.55 | 34.09 | 3,184,855 | +1.09(+3.29%) |
Jul 23, 2002 | 33.66 | 34.53 | 33.01 | 33.01 | 25,012,480 | -0.76(-2.26%) |
Jul 22, 2002 | 34.79 | 35.06 | 33.30 | 33.77 | 2,166,900 | -1.07(-3.07%) |
Jul 19, 2002 | 35.62 | 35.77 | 34.52 | 34.84 | 2,004,703 | -1.77(-4.83%) |
Jul 17, 2002 | 36.63 | 37.00 | 35.54 | 36.61 | 2,319,353 | -0.33(-0.90%) |
Jul 12, 2002 | 38.92 | 38.92 | 36.61 | 36.94 | 2,076,859 | -0.66(-1.77%) |
Jul 11, 2002 | 37.95 | 39.00 | 35.54 | 37.60 | 4,547,925 | -0.34(-0.90%) |
Jul 10, 2002 | 39.43 | 40.19 | 37.95 | 37.94 | 1,927,860 | -1.44(-3.64%) |
Jul 09, 2002 | 39.52 | 39.52 | 39.38 | 39.38 | 1,903,191 | -0.15(-0.37%) |
Jul 08, 2002 | 40.33 | 40.54 | 39.26 | 39.52 | 1,634,426 | -0.80(-1.99%) |
Jul 05, 2002 | 39.12 | 40.38 | 38.67 | 40.33 | 966,767 | +1.77(+4.58%) |
Jul 04, 2002 | 38.55 | 39.28 | 37.45 | 38.56 | 1,695,481 | +0.00(+0.00%) |
Jul 03, 2002 | 38.55 | 39.28 | 37.45 | 38.56 | 1,689,684 | +0.09(+0.23%) |
Jul 02, 2002 | 38.68 | 39.80 | 38.35 | 38.47 | 1,701,155 | -0.19(-0.50%) |