Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 33.59 | 33.59 | 32.99 | 33.23 | 2,931,711 | -0.48(-1.41%) |
Sep 27, 2002 | 33.84 | 34.13 | 33.60 | 33.71 | 3,080,333 | -0.13(-0.38%) |
Sep 26, 2002 | 33.53 | 34.01 | 33.33 | 33.84 | 2,443,405 | +0.45(+1.34%) |
Sep 25, 2002 | 32.97 | 33.65 | 32.86 | 33.39 | 2,182,975 | +0.68(+2.08%) |
Sep 24, 2002 | 32.97 | 33.26 | 32.62 | 32.71 | 2,554,190 | -0.81(-2.42%) |
Sep 23, 2002 | 33.24 | 33.80 | 33.08 | 33.52 | 2,426,361 | -0.22(-0.64%) |
Sep 20, 2002 | 33.71 | 33.98 | 33.24 | 33.74 | 3,383,543 | +0.29(+0.86%) |
Sep 19, 2002 | 33.82 | 34.00 | 33.36 | 33.45 | 2,015,093 | -0.37(-1.09%) |
Sep 18, 2002 | 33.91 | 34.17 | 33.41 | 33.82 | 2,696,506 | -0.19(-0.57%) |
Sep 17, 2002 | 35.06 | 35.14 | 33.91 | 34.01 | 2,867,626 | -0.86(-2.47%) |
Sep 16, 2002 | 34.59 | 34.87 | 34.50 | 34.87 | 2,021,058 | +0.16(+0.47%) |
Sep 13, 2002 | 34.73 | 34.86 | 34.35 | 34.71 | 2,238,708 | -0.23(-0.65%) |
Sep 12, 2002 | 35.09 | 35.20 | 34.89 | 34.94 | 2,508,001 | -0.49(-1.39%) |
Sep 11, 2002 | 35.70 | 35.72 | 35.33 | 35.43 | 1,552,353 | -0.13(-0.38%) |
Sep 10, 2002 | 35.29 | 35.65 | 35.17 | 35.57 | 1,482,984 | +0.16(+0.45%) |
Sep 09, 2002 | 35.12 | 35.64 | 34.97 | 35.41 | 2,196,269 | +0.15(+0.43%) |
Sep 06, 2002 | 35.38 | 35.49 | 34.79 | 35.26 | 1,919,988 | +0.17(+0.48%) |
Sep 05, 2002 | 34.21 | 35.18 | 34.18 | 35.09 | 3,403,314 | +0.38(+1.10%) |
Sep 04, 2002 | 34.41 | 34.85 | 34.34 | 34.70 | 2,328,870 | +0.42(+1.22%) |
Sep 03, 2002 | 34.76 | 34.86 | 34.22 | 34.29 | 2,312,849 | -0.82(-2.34%) |
Aug 30, 2002 | 34.29 | 35.82 | 34.28 | 35.11 | 2,097,074 | +0.51(+1.48%) |
Aug 29, 2002 | 34.21 | 34.66 | 34.14 | 34.60 | 1,842,950 | +0.04(+0.10%) |
Aug 28, 2002 | 34.75 | 34.96 | 34.41 | 34.56 | 1,356,519 | -0.28(-0.81%) |
Aug 27, 2002 | 34.62 | 35.21 | 34.49 | 34.85 | 1,646,094 | +0.22(+0.64%) |
Aug 26, 2002 | 34.65 | 34.73 | 34.14 | 34.62 | 1,522,526 | +0.09(+0.27%) |
Aug 23, 2002 | 34.88 | 35.12 | 34.29 | 34.53 | 1,494,404 | -0.45(-1.29%) |
Aug 22, 2002 | 35.00 | 35.20 | 34.68 | 34.98 | 2,139,854 | -0.19(-0.55%) |
Aug 21, 2002 | 35.00 | 35.20 | 34.62 | 35.17 | 2,095,881 | +0.53(+1.52%) |
Aug 20, 2002 | 34.26 | 34.99 | 34.17 | 34.65 | 1,906,524 | -0.12(-0.35%) |
Aug 16, 2002 | 34.38 | 35.00 | 34.10 | 34.77 | 2,186,895 | -0.03(-0.08%) |
Aug 15, 2002 | 35.13 | 35.26 | 34.62 | 34.80 | 2,350,345 | -0.34(-0.97%) |
Aug 14, 2002 | 34.83 | 35.19 | 34.35 | 35.14 | 3,104,365 | +0.31(+0.89%) |
Aug 13, 2002 | 35.13 | 35.44 | 34.79 | 34.83 | 2,054,464 | -0.31(-0.87%) |
Aug 12, 2002 | 34.96 | 35.29 | 34.56 | 35.13 | 1,646,435 | +0.15(+0.42%) |
Aug 07, 2002 | 34.52 | 35.04 | 34.27 | 34.99 | 2,366,537 | +0.68(+1.98%) |
Aug 06, 2002 | 34.85 | 35.23 | 34.15 | 34.31 | 2,258,820 | -0.12(-0.34%) |
Aug 05, 2002 | 34.85 | 34.98 | 34.42 | 34.42 | 2,358,526 | -0.78(-2.22%) |
Aug 02, 2002 | 35.26 | 35.85 | 34.65 | 35.20 | 2,886,374 | -0.18(-0.50%) |
Aug 01, 2002 | 35.73 | 36.08 | 35.21 | 35.38 | 2,886,545 | -0.44(-1.23%) |
Jul 31, 2002 | 34.95 | 35.93 | 34.48 | 35.82 | 3,825,319 | +1.06(+3.06%) |
Jul 30, 2002 | 34.53 | 35.12 | 34.15 | 34.76 | 2,986,592 | +0.22(+0.65%) |
Jul 29, 2002 | 34.68 | 35.24 | 34.24 | 34.53 | 4,114,383 | +0.17(+0.50%) |
Jul 26, 2002 | 34.25 | 34.53 | 33.94 | 34.36 | 3,172,029 | +0.12(+0.34%) |
Jul 25, 2002 | 33.68 | 34.53 | 33.46 | 34.25 | 4,323,681 | +0.45(+1.34%) |
Jul 24, 2002 | 32.33 | 33.86 | 32.33 | 33.80 | 5,844,163 | +0.93(+2.84%) |
Jul 23, 2002 | 31.92 | 33.50 | 31.67 | 32.86 | 5,664,861 | +1.77(+5.68%) |
Jul 22, 2002 | 31.08 | 32.01 | 30.77 | 31.10 | 3,639,030 | +0.01(+0.04%) |
Jul 19, 2002 | 32.30 | 32.30 | 31.00 | 31.08 | 4,157,504 | -1.25(-3.87%) |
Jul 17, 2002 | 32.86 | 33.23 | 32.01 | 32.33 | 2,841,208 | -1.40(-4.16%) |
Jul 12, 2002 | 34.49 | 34.56 | 33.27 | 33.74 | 3,887,529 | -0.88(-2.54%) |
Jul 11, 2002 | 34.88 | 34.88 | 33.41 | 34.62 | 6,600,739 | -0.59(-1.67%) |
Jul 10, 2002 | 36.08 | 36.15 | 35.12 | 35.20 | 3,450,355 | -0.43(-1.22%) |
Jul 09, 2002 | 36.08 | 36.08 | 35.64 | 35.64 | 2,209,393 | -0.44(-1.22%) |
Jul 08, 2002 | 35.85 | 37.20 | 36.32 | 36.08 | 2,838,140 | -0.92(-2.49%) |
Jul 05, 2002 | 36.05 | 37.00 | 35.78 | 37.00 | 1,177,218 | +1.03(+2.87%) |
Jul 04, 2002 | 36.14 | 36.56 | 35.51 | 35.97 | 3,003,465 | +0.00(+0.00%) |
Jul 03, 2002 | 36.14 | 36.56 | 35.51 | 35.97 | 3,003,465 | +0.13(+0.36%) |
Jul 02, 2002 | 36.79 | 36.81 | 35.81 | 35.84 | 2,382,558 | -0.97(-2.65%) |