Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 31.17 | 31.91 | 30.73 | 31.37 | 48,934 | -0.35(-1.11%) |
Sep 27, 2002 | 32.40 | 32.61 | 31.71 | 31.73 | 2,628,647 | -1.23(-3.72%) |
Sep 26, 2002 | 32.63 | 33.08 | 32.49 | 32.95 | 30,796 | +0.69(+2.14%) |
Sep 25, 2002 | 32.19 | 32.63 | 31.63 | 32.26 | 179,036 | +0.56(+1.76%) |
Sep 24, 2002 | 31.52 | 32.16 | 31.47 | 31.70 | 13,453,808 | -0.48(-1.50%) |
Sep 23, 2002 | 32.19 | 32.27 | 31.66 | 32.19 | 33,275 | -0.46(-1.41%) |
Sep 20, 2002 | 32.61 | 32.68 | 32.45 | 32.65 | 1,252,730 | +0.05(+0.16%) |
Sep 19, 2002 | 32.85 | 33.25 | 32.42 | 32.59 | 740,546 | -1.14(-3.39%) |
Sep 18, 2002 | 33.51 | 33.88 | 32.97 | 33.73 | 16,442 | +0.17(+0.50%) |
Sep 17, 2002 | 34.53 | 34.53 | 33.54 | 33.57 | 14,354 | -0.80(-2.34%) |
Sep 16, 2002 | 34.27 | 34.37 | 33.80 | 34.37 | 1,605,061 | -0.01(-0.02%) |
Sep 13, 2002 | 33.95 | 34.38 | 33.91 | 34.38 | 30,274 | +0.20(+0.58%) |
Sep 12, 2002 | 34.63 | 34.65 | 34.17 | 34.18 | 8,482 | -1.10(-3.13%) |
Sep 11, 2002 | 35.71 | 35.73 | 35.01 | 35.28 | 1,712,979 | +0.14(+0.39%) |
Sep 10, 2002 | 34.76 | 35.14 | 34.66 | 35.14 | 10,047 | +0.34(+0.99%) |
Sep 09, 2002 | 33.90 | 34.88 | 33.90 | 34.80 | 83,776 | +0.23(+0.67%) |
Sep 06, 2002 | 34.62 | 34.67 | 34.15 | 34.57 | 79,209 | +0.84(+2.48%) |
Sep 05, 2002 | 33.80 | 34.10 | 33.58 | 33.73 | 2,070,790 | -0.92(-2.65%) |
Sep 04, 2002 | 33.83 | 34.65 | 33.83 | 34.65 | 199,132 | +0.86(+2.54%) |
Sep 03, 2002 | 35.02 | 35.02 | 33.80 | 33.80 | 253,939 | -1.54(-4.36%) |
Aug 30, 2002 | 35.86 | 36.02 | 35.34 | 35.34 | 3,131 | -0.30(-0.84%) |
Aug 29, 2002 | 35.23 | 35.78 | 35.07 | 35.63 | 961,601 | -0.04(-0.11%) |
Aug 28, 2002 | 36.02 | 36.02 | 35.40 | 35.67 | 379,734 | -0.63(-1.73%) |
Aug 27, 2002 | 36.84 | 37.14 | 36.15 | 36.30 | 98,783 | -0.33(-0.90%) |
Aug 26, 2002 | 36.75 | 36.88 | 36.22 | 36.63 | 411,835 | +0.18(+0.50%) |
Aug 23, 2002 | 37.11 | 37.11 | 36.26 | 36.45 | 20,095 | -1.10(-2.94%) |
Aug 22, 2002 | 37.00 | 37.55 | 36.73 | 37.55 | 34,058 | +0.61(+1.66%) |
Aug 21, 2002 | 36.78 | 37.06 | 36.24 | 36.94 | 792,613 | +0.34(+0.94%) |
Aug 20, 2002 | 36.75 | 36.75 | 36.36 | 36.59 | 104,655 | +0.45(+1.25%) |
Aug 16, 2002 | 36.19 | 36.40 | 35.94 | 36.14 | 376,993 | -0.04(-0.11%) |
Aug 15, 2002 | 27.64 | 36.34 | 35.65 | 36.18 | 501,483 | +0.41(+1.14%) |
Aug 14, 2002 | 34.23 | 35.83 | 34.00 | 35.77 | 97,869 | +1.44(+4.20%) |
Aug 13, 2002 | 34.75 | 35.44 | 34.33 | 34.33 | 56,764 | -0.90(-2.55%) |
Aug 12, 2002 | 34.65 | 35.30 | 34.65 | 35.23 | 1,062,081 | +1.23(+3.61%) |
Aug 07, 2002 | 33.87 | 34.00 | 33.07 | 34.00 | 166,508 | +0.61(+1.81%) |
Aug 06, 2002 | 32.84 | 33.82 | 32.84 | 33.40 | 152,154 | +1.16(+3.59%) |
Aug 05, 2002 | 33.19 | 33.36 | 32.08 | 32.24 | 141,976 | -1.17(-3.51%) |
Aug 02, 2002 | 33.99 | 34.10 | 33.04 | 33.41 | 152,154 | -0.60(-1.76%) |
Aug 01, 2002 | 34.91 | 34.91 | 34.01 | 34.01 | 27,533 | -0.96(-2.74%) |
Jul 31, 2002 | 34.53 | 35.06 | 34.35 | 34.97 | 29,752 | +0.29(+0.84%) |
Jul 30, 2002 | 34.33 | 35.02 | 34.01 | 34.68 | 170,684 | +0.06(+0.18%) |
Jul 29, 2002 | 33.69 | 67.87 | 33.58 | 34.61 | 175,512 | +1.72(+5.24%) |
Jul 26, 2002 | 32.34 | 32.89 | 32.03 | 32.89 | 10,582,967 | +0.54(+1.68%) |
Jul 25, 2002 | 32.14 | 32.75 | 31.34 | 32.35 | 35,102 | +0.00(+0.00%) |
Jul 24, 2002 | 29.66 | 32.35 | 29.66 | 32.35 | 104,133 | +1.79(+5.84%) |
Jul 23, 2002 | 31.27 | 31.29 | 30.56 | 30.56 | 75,946 | -0.72(-2.30%) |
Jul 22, 2002 | 32.00 | 32.57 | 31.21 | 31.28 | 151,632 | -1.13(-3.50%) |
Jul 19, 2002 | 33.16 | 33.35 | 32.23 | 32.42 | 232,146 | -2.32(-6.68%) |
Jul 17, 2002 | 35.44 | 35.76 | 34.65 | 34.74 | 20,356 | -0.51(-1.46%) |
Jul 12, 2002 | 35.54 | 35.73 | 34.95 | 35.25 | 116,791 | -0.45(-1.27%) |
Jul 11, 2002 | 34.91 | 35.70 | 34.48 | 35.70 | 65,898 | +0.51(+1.44%) |
Jul 10, 2002 | 36.55 | 36.68 | 35.20 | 35.20 | 109,744 | -1.60(-4.35%) |
Jul 09, 2002 | 37.37 | 37.61 | 36.69 | 36.80 | 12,657 | -0.67(-1.78%) |
Jul 08, 2002 | 37.81 | 37.81 | 37.51 | 37.47 | 965,646 | -0.41(-1.09%) |
Jul 05, 2002 | 36.90 | 37.88 | 36.90 | 37.88 | 9,134 | +1.35(+3.69%) |
Jul 04, 2002 | 35.85 | 36.53 | 35.58 | 36.53 | 10,830 | +0.00(+0.00%) |
Jul 03, 2002 | 35.85 | 36.53 | 35.58 | 36.53 | 10,830 | +0.48(+1.34%) |
Jul 02, 2002 | 36.86 | 36.86 | 36.00 | 36.05 | 23,880 | -1.07(-2.87%) |