Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 31.98 | 31.98 | 31.15 | 31.50 | 145,400 | -0.48(-1.50%) |
Sep 27, 2002 | 32.55 | 33.10 | 31.59 | 31.98 | 99,900 | -0.40(-1.24%) |
Sep 26, 2002 | 31.75 | 32.50 | 31.62 | 32.38 | 181,900 | +0.88(+2.79%) |
Sep 25, 2002 | 31.80 | 32.20 | 30.90 | 31.50 | 98,400 | -0.05(-0.16%) |
Sep 24, 2002 | 31.80 | 32.06 | 30.80 | 31.55 | 92,100 | -0.46(-1.44%) |
Sep 23, 2002 | 32.85 | 33.31 | 31.76 | 32.01 | 42,100 | -1.09(-3.29%) |
Sep 20, 2002 | 31.80 | 33.25 | 31.70 | 33.10 | 31,400 | +1.18(+3.70%) |
Sep 19, 2002 | 33.80 | 33.83 | 31.76 | 31.92 | 120,500 | -2.53(-7.34%) |
Sep 18, 2002 | 34.82 | 34.82 | 33.50 | 34.45 | 29,400 | -0.40(-1.15%) |
Sep 17, 2002 | 35.47 | 35.73 | 34.55 | 34.85 | 59,700 | -0.37(-1.05%) |
Sep 16, 2002 | 35.11 | 35.69 | 35.11 | 35.22 | 26,900 | +0.11(+0.31%) |
Sep 13, 2002 | 35.00 | 35.20 | 34.45 | 35.11 | 149,600 | +0.11(+0.31%) |
Sep 12, 2002 | 35.95 | 35.95 | 34.81 | 35.00 | 2,480,000 | -1.18(-3.26%) |
Sep 11, 2002 | 36.25 | 36.74 | 36.00 | 36.18 | 31,800 | +0.08(+0.22%) |
Sep 10, 2002 | 35.85 | 36.10 | 35.20 | 36.10 | 63,600 | +0.41(+1.15%) |
Sep 09, 2002 | 34.70 | 35.79 | 34.70 | 35.69 | 106,800 | +0.78(+2.23%) |
Sep 06, 2002 | 34.90 | 35.29 | 34.45 | 34.91 | 33,100 | +0.01(+0.03%) |
Sep 05, 2002 | 34.12 | 35.85 | 34.12 | 34.90 | 101,900 | +0.75(+2.20%) |
Sep 04, 2002 | 33.46 | 34.41 | 33.35 | 34.15 | 88,600 | +1.11(+3.36%) |
Sep 03, 2002 | 34.15 | 34.20 | 32.92 | 33.04 | 107,800 | -1.36(-3.95%) |
Aug 30, 2002 | 33.50 | 34.47 | 33.50 | 34.40 | 73,200 | +0.79(+2.35%) |
Aug 29, 2002 | 33.75 | 34.45 | 33.30 | 33.61 | 107,100 | -0.14(-0.41%) |
Aug 28, 2002 | 34.35 | 34.55 | 33.10 | 33.75 | 64,000 | -0.40(-1.17%) |
Aug 27, 2002 | 34.93 | 34.98 | 34.15 | 34.15 | 69,300 | -0.53(-1.53%) |
Aug 26, 2002 | 34.29 | 35.05 | 33.90 | 34.68 | 61,800 | +0.47(+1.37%) |
Aug 23, 2002 | 34.29 | 34.33 | 33.75 | 34.21 | 35,500 | -0.01(-0.03%) |
Aug 22, 2002 | 33.45 | 34.30 | 33.30 | 34.22 | 44,900 | +0.74(+2.21%) |
Aug 21, 2002 | 33.94 | 34.10 | 33.17 | 33.48 | 19,500 | -0.36(-1.06%) |
Aug 20, 2002 | 34.34 | 34.34 | 33.81 | 33.84 | 33,400 | +0.22(+0.65%) |
Aug 16, 2002 | 33.30 | 34.00 | 32.83 | 33.62 | 52,400 | +0.22(+0.66%) |
Aug 15, 2002 | 31.97 | 34.20 | 31.97 | 33.40 | 24,500 | +1.45(+4.54%) |
Aug 14, 2002 | 30.80 | 31.95 | 30.65 | 31.95 | 40,400 | +1.19(+3.87%) |
Aug 13, 2002 | 31.15 | 31.65 | 30.75 | 30.76 | 25,900 | -0.39(-1.25%) |
Aug 12, 2002 | 31.35 | 31.35 | 30.78 | 31.15 | 14,700 | +0.45(+1.47%) |
Aug 07, 2002 | 31.39 | 31.40 | 29.50 | 30.70 | 35,700 | -0.18(-0.58%) |
Aug 06, 2002 | 29.83 | 31.50 | 29.67 | 30.88 | 49,000 | +1.08(+3.62%) |
Aug 05, 2002 | 29.99 | 30.19 | 29.11 | 29.80 | 59,500 | +0.05(+0.17%) |
Aug 02, 2002 | 31.81 | 31.81 | 29.61 | 29.75 | 55,200 | -2.06(-6.48%) |
Aug 01, 2002 | 31.90 | 32.49 | 30.80 | 31.81 | 95,800 | -0.65(-2.00%) |
Jul 31, 2002 | 33.80 | 33.99 | 32.21 | 32.46 | 134,900 | -1.53(-4.50%) |
Jul 30, 2002 | 34.10 | 34.65 | 32.32 | 33.99 | 44,700 | +0.04(+0.12%) |
Jul 29, 2002 | 31.60 | 33.95 | 31.60 | 33.95 | 50,300 | +2.47(+7.85%) |
Jul 26, 2002 | 31.51 | 31.83 | 30.80 | 31.48 | 42,200 | -0.03(-0.10%) |
Jul 25, 2002 | 32.20 | 32.36 | 30.10 | 31.51 | 84,600 | -0.39(-1.22%) |
Jul 24, 2002 | 30.25 | 31.92 | 28.65 | 31.90 | 162,100 | +1.50(+4.93%) |
Jul 23, 2002 | 28.75 | 30.40 | 27.98 | 30.40 | 120,700 | +1.40(+4.83%) |
Jul 22, 2002 | 29.50 | 30.10 | 27.10 | 29.00 | 128,100 | -1.10(-3.65%) |
Jul 19, 2002 | 30.80 | 31.25 | 30.41 | 30.10 | 61,200 | -1.60(-5.05%) |
Jul 17, 2002 | 32.50 | 33.36 | 29.80 | 31.70 | 197,400 | -2.45(-7.17%) |
Jul 12, 2002 | 35.60 | 35.98 | 33.80 | 34.15 | 31,800 | -1.45(-4.07%) |
Jul 11, 2002 | 36.05 | 36.60 | 33.75 | 35.60 | 169,500 | -0.44(-1.22%) |
Jul 10, 2002 | 36.12 | 37.00 | 35.87 | 36.04 | 89,900 | +0.17(+0.47%) |
Jul 09, 2002 | 36.31 | 36.31 | 35.87 | 35.87 | 185,800 | -0.44(-1.21%) |
Jul 08, 2002 | 36.98 | 36.98 | 36.31 | 36.31 | 80,300 | -0.67(-1.81%) |
Jul 05, 2002 | 37.00 | 37.30 | 36.68 | 36.98 | 36,500 | +0.58(+1.59%) |
Jul 04, 2002 | 36.58 | 36.58 | 35.40 | 36.40 | 132,600 | +0.00(+0.00%) |
Jul 03, 2002 | 36.58 | 36.58 | 35.40 | 36.40 | 132,600 | -0.17(-0.46%) |
Jul 02, 2002 | 38.15 | 38.75 | 36.30 | 36.57 | 165,300 | -1.55(-4.07%) |