Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 27.02 | 27.34 | 25.89 | 27.19 | 1,786,500 | -0.13(-0.47%) |
Sep 27, 2002 | 28.74 | 28.77 | 27.18 | 27.32 | 2,131,995 | -0.57(-2.04%) |
Sep 26, 2002 | 26.85 | 27.93 | 26.82 | 27.89 | 1,892,806 | +1.04(+3.86%) |
Sep 25, 2002 | 27.34 | 27.36 | 26.60 | 26.85 | 2,283,265 | +0.61(+2.32%) |
Sep 24, 2002 | 26.50 | 26.63 | 26.05 | 26.24 | 1,793,298 | -1.01(-3.70%) |
Sep 23, 2002 | 27.82 | 27.96 | 27.01 | 27.25 | 1,501,574 | -0.56(-2.02%) |
Sep 20, 2002 | 27.50 | 28.02 | 27.50 | 27.82 | 2,081,159 | +0.19(+0.70%) |
Sep 19, 2002 | 28.47 | 28.55 | 27.62 | 27.62 | 1,614,216 | -1.18(-4.09%) |
Sep 18, 2002 | 28.36 | 28.93 | 27.87 | 28.80 | 1,419,681 | -0.01(-0.05%) |
Sep 17, 2002 | 29.45 | 29.61 | 28.70 | 28.81 | 1,019,797 | -0.37(-1.26%) |
Sep 16, 2002 | 29.40 | 29.41 | 28.92 | 29.18 | 557,952 | -0.23(-0.77%) |
Sep 13, 2002 | 29.29 | 29.41 | 28.67 | 29.41 | 680,328 | -0.04(-0.13%) |
Sep 12, 2002 | 30.03 | 30.06 | 29.45 | 29.45 | 894,795 | -0.74(-2.47%) |
Sep 11, 2002 | 30.22 | 30.41 | 29.92 | 30.19 | 798,068 | +0.30(+1.00%) |
Sep 10, 2002 | 29.30 | 29.95 | 29.22 | 29.89 | 857,711 | +0.59(+2.01%) |
Sep 09, 2002 | 29.38 | 29.54 | 28.94 | 29.30 | 876,407 | -0.06(-0.22%) |
Sep 06, 2002 | 29.01 | 29.58 | 28.86 | 29.37 | 984,413 | +0.81(+2.83%) |
Sep 05, 2002 | 29.58 | 29.59 | 28.56 | 28.56 | 1,320,328 | -1.35(-4.50%) |
Sep 04, 2002 | 29.25 | 29.91 | 28.96 | 29.91 | 1,094,273 | +0.98(+3.40%) |
Sep 03, 2002 | 30.20 | 30.20 | 28.92 | 28.92 | 1,272,120 | -1.44(-4.73%) |
Aug 30, 2002 | 30.22 | 30.95 | 30.16 | 30.36 | 664,104 | +0.24(+0.80%) |
Aug 29, 2002 | 29.83 | 30.42 | 29.58 | 30.12 | 1,041,738 | +0.00(+0.00%) |
Aug 28, 2002 | 31.31 | 31.36 | 29.96 | 30.12 | 1,055,799 | -1.06(-3.40%) |
Aug 27, 2002 | 31.19 | 31.65 | 30.99 | 31.18 | 1,781,092 | +0.18(+0.58%) |
Aug 26, 2002 | 30.50 | 31.05 | 30.27 | 31.00 | 77,257 | +0.63(+2.07%) |
Aug 23, 2002 | 30.84 | 30.84 | 30.29 | 30.37 | 1,201,970 | -0.47(-1.53%) |
Aug 22, 2002 | 29.93 | 31.03 | 29.93 | 30.84 | 1,507,909 | +0.82(+2.74%) |
Aug 21, 2002 | 29.78 | 30.35 | 29.58 | 30.02 | 1,289,425 | +0.27(+0.89%) |
Aug 20, 2002 | 29.96 | 30.05 | 29.58 | 29.76 | 2,580,397 | +0.52(+1.77%) |
Aug 16, 2002 | 29.43 | 29.43 | 28.64 | 29.24 | 1,304,413 | -0.21(-0.73%) |
Aug 15, 2002 | 29.63 | 29.98 | 28.83 | 29.45 | 1,349,068 | -0.17(-0.59%) |
Aug 14, 2002 | 28.80 | 29.65 | 27.73 | 29.63 | 1,710,015 | +0.60(+2.07%) |
Aug 13, 2002 | 29.09 | 29.90 | 28.97 | 29.03 | 1,651,917 | -0.06(-0.22%) |
Aug 12, 2002 | 29.25 | 29.36 | 28.72 | 29.09 | 874,399 | +0.36(+1.26%) |
Aug 07, 2002 | 28.14 | 28.73 | 27.73 | 28.73 | 1,360,502 | +0.91(+3.28%) |
Aug 06, 2002 | 26.77 | 28.15 | 26.70 | 27.82 | 1,459,237 | +1.27(+4.80%) |
Aug 05, 2002 | 26.96 | 27.45 | 26.34 | 26.54 | 1,606,181 | -0.64(-2.36%) |
Aug 02, 2002 | 28.68 | 28.80 | 26.92 | 27.18 | 1,521,352 | -1.50(-5.21%) |
Aug 01, 2002 | 28.64 | 29.02 | 28.26 | 28.68 | 1,563,380 | +0.04(+0.14%) |
Jul 31, 2002 | 28.81 | 28.94 | 28.16 | 28.64 | 1,798,243 | -0.06(-0.23%) |
Jul 30, 2002 | 29.74 | 29.74 | 28.31 | 28.70 | 1,534,177 | -1.03(-3.46%) |
Jul 29, 2002 | 29.18 | 29.84 | 28.80 | 29.73 | 1,934,679 | +1.04(+3.61%) |
Jul 26, 2002 | 29.07 | 29.12 | 27.84 | 28.70 | 1,664,587 | -0.52(-1.79%) |
Jul 25, 2002 | 28.09 | 29.25 | 27.73 | 29.22 | 3,017,673 | +0.87(+3.08%) |
Jul 24, 2002 | 26.24 | 28.37 | 26.02 | 28.35 | 2,505,766 | +1.94(+7.35%) |
Jul 23, 2002 | 26.87 | 27.62 | 26.28 | 26.41 | 2,138,021 | -0.47(-1.73%) |
Jul 22, 2002 | 27.88 | 28.15 | 26.35 | 26.87 | 2,356,041 | -0.69(-2.49%) |
Jul 19, 2002 | 28.86 | 28.88 | 27.43 | 27.56 | 1,435,442 | -1.81(-6.17%) |
Jul 17, 2002 | 29.26 | 29.95 | 29.07 | 29.37 | 1,580,531 | -1.28(-4.18%) |
Jul 12, 2002 | 30.15 | 31.04 | 30.04 | 30.65 | 1,906,558 | +0.40(+1.33%) |
Jul 11, 2002 | 30.68 | 30.95 | 29.76 | 30.25 | 1,409,638 | -0.43(-1.41%) |
Jul 10, 2002 | 31.83 | 31.91 | 30.62 | 30.68 | 1,346,132 | -1.33(-4.16%) |
Jul 09, 2002 | 32.83 | 32.94 | 31.87 | 32.02 | 1,098,291 | -0.82(-2.48%) |
Jul 08, 2002 | 33.27 | 33.43 | 32.54 | 32.83 | 1,080,676 | -0.40(-1.21%) |
Jul 05, 2002 | 31.87 | 33.23 | 31.80 | 33.23 | 854,621 | +1.60(+5.05%) |
Jul 04, 2002 | 31.71 | 32.13 | 30.77 | 31.63 | 1,095,200 | +0.00(+0.00%) |
Jul 03, 2002 | 31.71 | 32.13 | 30.77 | 31.63 | 1,094,582 | -0.06(-0.20%) |
Jul 02, 2002 | 32.75 | 32.75 | 31.52 | 31.70 | 1,292,052 | -1.05(-3.22%) |