Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 32.78 | 32.83 | 31.57 | 32.39 | 1,687,048 | -0.39(-1.19%) |
Sep 27, 2002 | 33.62 | 34.27 | 32.77 | 32.78 | 899,729 | -1.34(-3.92%) |
Sep 26, 2002 | 33.35 | 34.11 | 33.05 | 34.11 | 993,231 | +1.30(+3.95%) |
Sep 25, 2002 | 32.52 | 33.24 | 31.97 | 32.82 | 1,909,933 | +0.96(+3.01%) |
Sep 24, 2002 | 32.71 | 33.08 | 31.57 | 31.86 | 2,663,306 | -1.64(-4.89%) |
Sep 23, 2002 | 34.01 | 34.01 | 33.01 | 33.49 | 2,142,050 | -0.68(-1.99%) |
Sep 20, 2002 | 34.25 | 34.56 | 33.88 | 34.17 | 2,118,377 | -0.11(-0.33%) |
Sep 19, 2002 | 35.70 | 35.73 | 34.29 | 34.29 | 1,833,703 | -1.89(-5.23%) |
Sep 18, 2002 | 36.13 | 36.40 | 35.84 | 36.18 | 2,603,602 | -0.43(-1.17%) |
Sep 17, 2002 | 36.84 | 36.91 | 36.10 | 36.61 | 3,221,338 | +0.33(+0.91%) |
Sep 16, 2002 | 35.94 | 36.28 | 35.60 | 36.28 | 1,059,486 | +0.35(+0.97%) |
Sep 13, 2002 | 35.66 | 36.19 | 35.60 | 35.93 | 1,658,164 | -0.20(-0.56%) |
Sep 12, 2002 | 37.41 | 37.42 | 35.97 | 36.13 | 1,711,764 | -1.34(-3.58%) |
Sep 11, 2002 | 38.28 | 38.28 | 37.46 | 37.48 | 955,264 | -0.60(-1.59%) |
Sep 10, 2002 | 39.11 | 39.11 | 37.86 | 38.08 | 2,148,303 | -1.03(-2.63%) |
Sep 09, 2002 | 38.82 | 39.34 | 38.38 | 39.11 | 1,652,804 | +0.24(+0.60%) |
Sep 06, 2002 | 38.79 | 39.02 | 38.52 | 38.87 | 920,424 | +0.46(+1.21%) |
Sep 05, 2002 | 37.95 | 38.43 | 37.37 | 38.41 | 948,118 | +0.05(+0.12%) |
Sep 04, 2002 | 38.15 | 38.57 | 37.80 | 38.36 | 1,100,877 | +0.23(+0.60%) |
Sep 03, 2002 | 38.96 | 38.96 | 38.12 | 38.14 | 1,705,361 | -1.16(-2.94%) |
Aug 30, 2002 | 39.10 | 39.92 | 38.96 | 39.29 | 1,433,492 | +0.19(+0.48%) |
Aug 29, 2002 | 38.72 | 39.66 | 38.31 | 39.10 | 1,155,370 | +0.09(+0.22%) |
Aug 28, 2002 | 39.57 | 39.57 | 38.85 | 39.02 | 817,543 | -0.55(-1.39%) |
Aug 27, 2002 | 39.63 | 40.12 | 39.35 | 39.57 | 596,296 | +0.06(+0.15%) |
Aug 26, 2002 | 39.10 | 39.62 | 38.83 | 39.51 | 499,221 | +0.46(+1.17%) |
Aug 23, 2002 | 39.59 | 39.62 | 38.88 | 39.05 | 826,625 | -0.67(-1.69%) |
Aug 22, 2002 | 39.12 | 39.86 | 38.96 | 39.72 | 1,034,621 | +0.62(+1.60%) |
Aug 21, 2002 | 39.02 | 39.36 | 38.55 | 39.10 | 1,229,069 | +0.27(+0.69%) |
Aug 20, 2002 | 39.57 | 39.57 | 38.61 | 38.83 | 788,659 | -0.21(-0.53%) |
Aug 16, 2002 | 38.38 | 39.43 | 38.12 | 39.04 | 1,182,318 | +0.08(+0.21%) |
Aug 15, 2002 | 38.75 | 39.17 | 38.57 | 38.96 | 1,557,516 | +0.28(+0.73%) |
Aug 14, 2002 | 38.62 | 38.88 | 37.63 | 38.67 | 2,553,874 | +0.21(+0.54%) |
Aug 13, 2002 | 38.92 | 39.39 | 38.46 | 38.47 | 1,444,957 | -0.69(-1.77%) |
Aug 12, 2002 | 39.29 | 39.42 | 38.66 | 39.16 | 1,185,594 | +1.54(+4.09%) |
Aug 07, 2002 | 37.95 | 38.15 | 37.12 | 37.62 | 1,533,694 | +0.06(+0.16%) |
Aug 06, 2002 | 37.02 | 38.40 | 37.02 | 37.56 | 2,279,027 | +0.87(+2.36%) |
Aug 05, 2002 | 38.02 | 38.08 | 36.58 | 36.69 | 1,281,478 | -1.33(-3.50%) |
Aug 02, 2002 | 38.44 | 38.57 | 37.64 | 38.02 | 1,538,011 | -0.58(-1.51%) |
Aug 01, 2002 | 39.02 | 39.12 | 38.18 | 38.61 | 1,766,108 | -0.46(-1.17%) |
Jul 31, 2002 | 38.55 | 39.43 | 38.45 | 39.06 | 2,320,715 | +0.45(+1.17%) |
Jul 30, 2002 | 38.42 | 38.89 | 37.55 | 38.61 | 1,363,068 | -0.15(-0.38%) |
Jul 29, 2002 | 37.01 | 38.79 | 36.94 | 38.76 | 1,397,908 | +2.10(+5.73%) |
Jul 26, 2002 | 35.80 | 36.66 | 35.43 | 36.66 | 1,200,185 | +0.88(+2.46%) |
Jul 25, 2002 | 35.83 | 36.34 | 34.65 | 35.78 | 1,802,436 | -0.12(-0.34%) |
Jul 24, 2002 | 33.41 | 35.93 | 32.57 | 35.90 | 2,524,543 | +2.15(+6.37%) |
Jul 23, 2002 | 34.96 | 34.96 | 32.98 | 33.75 | 2,675,068 | -1.04(-2.99%) |
Jul 22, 2002 | 35.75 | 36.18 | 34.33 | 34.79 | 2,452,034 | -0.96(-2.69%) |
Jul 19, 2002 | 36.27 | 36.47 | 35.61 | 35.75 | 3,098,952 | -2.85(-7.38%) |
Jul 17, 2002 | 38.85 | 39.39 | 38.28 | 38.60 | 1,694,195 | -0.93(-2.36%) |
Jul 12, 2002 | 40.37 | 40.39 | 39.36 | 39.53 | 1,547,391 | -0.92(-2.27%) |
Jul 11, 2002 | 40.06 | 40.67 | 39.89 | 40.45 | 1,630,322 | +0.02(+0.05%) |
Jul 10, 2002 | 41.71 | 41.78 | 40.33 | 40.43 | 1,771,468 | -1.14(-2.75%) |
Jul 09, 2002 | 42.35 | 42.52 | 41.57 | 41.57 | 1,491,112 | -0.66(-1.56%) |
Jul 08, 2002 | 41.91 | 42.85 | 41.81 | 42.23 | 859,678 | +0.46(+1.09%) |
Jul 05, 2002 | 40.97 | 41.80 | 40.84 | 41.78 | 838,089 | +1.30(+3.22%) |
Jul 04, 2002 | 41.04 | 41.04 | 40.18 | 40.47 | 1,639,553 | +0.00(+0.00%) |
Jul 03, 2002 | 41.04 | 41.04 | 40.18 | 40.47 | 1,639,553 | -0.58(-1.41%) |
Jul 02, 2002 | 41.24 | 41.47 | 40.98 | 41.05 | 1,467,141 | -0.23(-0.55%) |