Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 31.35 | 31.65 | 30.79 | 30.95 | 101,979 | -0.98(-3.07%) |
Sep 27, 2002 | 33.22 | 33.56 | 31.91 | 31.94 | 54,878 | -1.97(-5.81%) |
Sep 26, 2002 | 34.15 | 34.28 | 33.40 | 33.91 | 58,986 | +0.04(+0.12%) |
Sep 25, 2002 | 33.77 | 34.05 | 32.34 | 33.86 | 66,910 | +0.77(+2.33%) |
Sep 24, 2002 | 32.17 | 33.53 | 31.99 | 33.09 | 139,690 | -0.44(-1.30%) |
Sep 23, 2002 | 33.95 | 34.08 | 33.01 | 33.53 | 261,919 | -1.91(-5.38%) |
Sep 20, 2002 | 34.55 | 35.68 | 34.52 | 35.44 | 85,545 | +1.01(+2.93%) |
Sep 19, 2002 | 35.66 | 36.07 | 34.42 | 34.43 | 190,020 | -3.53(-9.30%) |
Sep 18, 2002 | 37.48 | 38.08 | 36.94 | 37.96 | 56,345 | -1.17(-2.98%) |
Sep 17, 2002 | 40.14 | 40.26 | 39.00 | 39.13 | 47,835 | -0.33(-0.85%) |
Sep 16, 2002 | 39.53 | 39.69 | 38.95 | 39.46 | 62,068 | -0.18(-0.45%) |
Sep 13, 2002 | 39.70 | 39.83 | 39.12 | 39.64 | 51,943 | -0.23(-0.58%) |
Sep 12, 2002 | 40.73 | 40.73 | 39.80 | 39.87 | 14,673 | -1.40(-3.39%) |
Sep 11, 2002 | 41.84 | 41.84 | 41.27 | 41.27 | 103,300 | +0.95(+2.37%) |
Sep 10, 2002 | 40.35 | 40.35 | 39.88 | 40.31 | 47,101 | +0.19(+0.48%) |
Sep 09, 2002 | 39.10 | 40.21 | 39.05 | 40.12 | 51,650 | -0.43(-1.06%) |
Sep 06, 2002 | 40.39 | 40.89 | 40.00 | 40.55 | 82,317 | +1.06(+2.67%) |
Sep 05, 2002 | 38.93 | 39.80 | 38.68 | 39.49 | 91,121 | -0.99(-2.44%) |
Sep 04, 2002 | 39.96 | 40.48 | 39.53 | 40.48 | 46,661 | +1.05(+2.66%) |
Sep 03, 2002 | 40.78 | 40.78 | 39.35 | 39.43 | 77,475 | -2.55(-6.07%) |
Aug 30, 2002 | 41.16 | 42.32 | 41.12 | 41.98 | 33,161 | +0.49(+1.18%) |
Aug 29, 2002 | 40.88 | 42.14 | 40.84 | 41.49 | 51,943 | -0.22(-0.52%) |
Aug 28, 2002 | 42.22 | 42.49 | 41.54 | 41.71 | 293,467 | -1.64(-3.79%) |
Aug 27, 2002 | 43.32 | 43.82 | 42.88 | 43.35 | 101,833 | +0.62(+1.45%) |
Aug 26, 2002 | 43.05 | 43.49 | 42.22 | 42.73 | 63,242 | +0.70(+1.65%) |
Aug 23, 2002 | 42.34 | 42.64 | 42.04 | 42.04 | 40,791 | -0.76(-1.78%) |
Aug 22, 2002 | 42.69 | 43.26 | 42.32 | 42.80 | 94,056 | -0.01(-0.02%) |
Aug 21, 2002 | 42.68 | 43.00 | 42.42 | 42.81 | 87,306 | +1.04(+2.50%) |
Aug 20, 2002 | 41.95 | 42.08 | 41.57 | 41.76 | 63,535 | +0.88(+2.15%) |
Aug 16, 2002 | 39.92 | 41.05 | 39.73 | 40.88 | 121,642 | +0.34(+0.84%) |
Aug 15, 2002 | 40.51 | 40.99 | 40.28 | 40.54 | 105,501 | +0.16(+0.41%) |
Aug 14, 2002 | 39.73 | 40.38 | 39.19 | 40.38 | 129,272 | +0.45(+1.13%) |
Aug 13, 2002 | 39.25 | 40.56 | 39.19 | 39.93 | 101,099 | -0.14(-0.34%) |
Aug 12, 2002 | 39.90 | 40.28 | 39.68 | 40.07 | 76,888 | +1.90(+4.98%) |
Aug 07, 2002 | 39.26 | 39.53 | 37.14 | 38.16 | 349,812 | -0.47(-1.22%) |
Aug 06, 2002 | 37.62 | 38.94 | 37.62 | 38.63 | 108,142 | +1.85(+5.04%) |
Aug 05, 2002 | 38.50 | 38.53 | 36.78 | 36.78 | 51,650 | -1.83(-4.73%) |
Aug 02, 2002 | 39.24 | 39.35 | 38.30 | 38.61 | 93,616 | -0.50(-1.29%) |
Aug 01, 2002 | 39.77 | 40.21 | 38.21 | 39.11 | 53,704 | +0.14(+0.35%) |
Jul 31, 2002 | 40.48 | 40.77 | 38.53 | 38.98 | 95,230 | -2.13(-5.19%) |
Jul 30, 2002 | 40.41 | 41.12 | 39.87 | 41.11 | 51,796 | -0.04(-0.10%) |
Jul 29, 2002 | 39.62 | 41.15 | 39.57 | 41.15 | 234,920 | +2.71(+7.06%) |
Jul 26, 2002 | 38.06 | 38.57 | 37.48 | 38.44 | 74,687 | -0.33(-0.86%) |
Jul 25, 2002 | 38.23 | 39.66 | 37.62 | 38.77 | 95,230 | -0.42(-1.06%) |
Jul 24, 2002 | 34.76 | 39.19 | 34.21 | 39.19 | 174,466 | +1.77(+4.72%) |
Jul 23, 2002 | 38.71 | 38.77 | 36.87 | 37.42 | 214,817 | -2.78(-6.92%) |
Jul 22, 2002 | 41.48 | 42.10 | 40.07 | 40.20 | 147,173 | -3.35(-7.70%) |
Jul 19, 2002 | 43.79 | 44.11 | 43.01 | 43.56 | 113,131 | -1.62(-3.58%) |
Jul 17, 2002 | 44.93 | 45.54 | 44.43 | 45.17 | 133,527 | +0.02(+0.05%) |
Jul 12, 2002 | 45.94 | 46.14 | 45.10 | 45.15 | 98,458 | -0.78(-1.69%) |
Jul 11, 2002 | 44.89 | 46.00 | 44.51 | 45.93 | 145,706 | -0.63(-1.36%) |
Jul 10, 2002 | 48.39 | 48.39 | 46.56 | 46.56 | 110,196 | -1.70(-3.52%) |
Jul 09, 2002 | 48.89 | 48.89 | 48.26 | 48.26 | 83,784 | -0.64(-1.31%) |
Jul 08, 2002 | 49.01 | 49.14 | 49.01 | 48.90 | 66,323 | +1.26(+2.65%) |
Jul 05, 2002 | 47.06 | 47.98 | 47.02 | 47.64 | 54,438 | +1.94(+4.25%) |
Jul 04, 2002 | 44.98 | 45.76 | 44.98 | 45.70 | 45,340 | +0.00(+0.00%) |
Jul 03, 2002 | 44.98 | 45.76 | 44.98 | 45.70 | 45,340 | +0.35(+0.77%) |
Jul 02, 2002 | 45.98 | 46.37 | 44.98 | 45.35 | 60,014 | -1.92(-4.05%) |