Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.33 | 28.93 | 27.45 | 28.54 | 118,214 | +0.20(+0.72%) |
Sep 27, 2002 | 29.30 | 29.70 | 28.15 | 28.33 | 1,527,925 | -1.23(-4.17%) |
Sep 26, 2002 | 29.31 | 29.81 | 29.02 | 29.57 | 1,836,760 | +0.37(+1.27%) |
Sep 25, 2002 | 28.08 | 29.34 | 27.88 | 29.19 | 2,646,974 | +1.45(+5.22%) |
Sep 24, 2002 | 28.22 | 28.72 | 27.58 | 27.75 | 2,073,781 | -0.84(-2.94%) |
Sep 23, 2002 | 28.38 | 28.77 | 27.88 | 28.59 | 1,680,421 | +0.05(+0.19%) |
Sep 20, 2002 | 28.02 | 28.80 | 27.99 | 28.53 | 2,701,797 | +0.51(+1.84%) |
Sep 19, 2002 | 28.42 | 28.47 | 28.01 | 28.02 | 1,980,391 | -0.98(-3.38%) |
Sep 18, 2002 | 28.86 | 29.52 | 28.54 | 29.00 | 1,983,938 | -0.45(-1.54%) |
Sep 17, 2002 | 30.49 | 30.70 | 29.40 | 29.45 | 1,849,321 | -0.63(-2.09%) |
Sep 16, 2002 | 30.18 | 30.42 | 29.92 | 30.08 | 1,477,388 | -0.24(-0.78%) |
Sep 13, 2002 | 30.11 | 30.76 | 30.09 | 30.32 | 2,520,928 | -0.35(-1.15%) |
Sep 12, 2002 | 31.17 | 31.18 | 30.59 | 30.67 | 2,090,183 | -0.56(-1.80%) |
Sep 11, 2002 | 31.47 | 31.60 | 31.13 | 31.23 | 1,527,186 | +0.01(+0.02%) |
Sep 10, 2002 | 31.81 | 31.81 | 31.06 | 31.22 | 2,367,249 | -0.58(-1.83%) |
Sep 09, 2002 | 30.89 | 31.98 | 30.60 | 31.81 | 1,831,736 | +0.68(+2.17%) |
Sep 06, 2002 | 30.93 | 31.23 | 30.69 | 31.13 | 1,108,410 | +0.65(+2.13%) |
Sep 05, 2002 | 30.35 | 30.92 | 30.05 | 30.48 | 2,264,402 | -0.25(-0.81%) |
Sep 04, 2002 | 29.95 | 30.73 | 29.88 | 30.73 | 325,090 | +0.73(+2.44%) |
Sep 03, 2002 | 30.62 | 30.62 | 29.88 | 30.00 | 2,688,202 | -1.19(-3.82%) |
Aug 30, 2002 | 30.46 | 31.45 | 30.46 | 31.19 | 2,169,092 | +0.67(+2.20%) |
Aug 29, 2002 | 30.46 | 31.27 | 29.75 | 30.52 | 4,237,553 | -0.74(-2.38%) |
Aug 28, 2002 | 32.30 | 32.31 | 30.87 | 31.27 | 2,257,014 | -1.13(-3.49%) |
Aug 27, 2002 | 32.46 | 32.54 | 32.19 | 32.40 | 1,606,242 | +0.05(+0.15%) |
Aug 26, 2002 | 31.84 | 32.38 | 31.38 | 32.35 | 236,429 | +0.62(+1.96%) |
Aug 23, 2002 | 31.41 | 31.81 | 31.13 | 31.73 | 2,076,884 | +0.32(+1.03%) |
Aug 22, 2002 | 30.92 | 31.53 | 30.76 | 31.40 | 1,523,491 | +0.48(+1.55%) |
Aug 21, 2002 | 30.39 | 30.94 | 30.05 | 30.92 | 1,907,098 | +0.70(+2.31%) |
Aug 20, 2002 | 30.19 | 30.51 | 29.86 | 30.22 | 1,039,698 | +0.35(+1.16%) |
Aug 16, 2002 | 29.88 | 30.11 | 29.61 | 29.88 | 1,004,824 | -0.29(-0.96%) |
Aug 15, 2002 | 29.78 | 30.34 | 29.78 | 30.17 | 1,489,505 | +0.51(+1.71%) |
Aug 14, 2002 | 28.63 | 29.71 | 28.02 | 29.66 | 2,272,973 | +1.14(+4.01%) |
Aug 13, 2002 | 29.27 | 29.38 | 28.44 | 28.52 | 1,696,676 | -0.86(-2.93%) |
Aug 12, 2002 | 29.10 | 29.57 | 28.79 | 29.38 | 1,052,849 | +1.21(+4.30%) |
Aug 07, 2002 | 27.81 | 28.22 | 27.58 | 28.17 | 2,100,527 | +0.54(+1.96%) |
Aug 06, 2002 | 26.74 | 28.25 | 26.74 | 27.62 | 2,101,561 | +1.13(+4.27%) |
Aug 05, 2002 | 27.50 | 27.66 | 26.41 | 26.49 | 2,033,588 | -1.18(-4.26%) |
Aug 02, 2002 | 27.98 | 28.12 | 27.51 | 27.67 | 2,119,294 | -0.32(-1.14%) |
Aug 01, 2002 | 28.52 | 28.52 | 27.87 | 27.99 | 1,977,288 | -0.53(-1.87%) |
Jul 31, 2002 | 28.56 | 28.65 | 28.15 | 28.52 | 2,801,836 | -0.07(-0.24%) |
Jul 30, 2002 | 28.42 | 28.73 | 28.09 | 28.59 | 2,363,555 | -0.08(-0.28%) |
Jul 29, 2002 | 27.07 | 28.73 | 27.07 | 28.67 | 2,616,682 | +2.03(+7.62%) |
Jul 26, 2002 | 26.70 | 26.83 | 26.22 | 26.64 | 1,772,186 | +0.06(+0.23%) |
Jul 25, 2002 | 26.09 | 27.02 | 25.72 | 26.58 | 2,548,265 | +0.42(+1.60%) |
Jul 24, 2002 | 23.89 | 26.22 | 23.82 | 26.16 | 4,987,035 | +1.80(+7.39%) |
Jul 23, 2002 | 25.17 | 25.26 | 24.36 | 24.36 | 4,637,119 | -0.67(-2.68%) |
Jul 22, 2002 | 25.07 | 25.78 | 24.87 | 25.03 | 4,399,507 | -0.07(-0.27%) |
Jul 19, 2002 | 25.89 | 26.29 | 25.04 | 25.10 | 6,133,865 | -6.44(-20.41%) |
Jul 17, 2002 | 32.17 | 32.46 | 31.06 | 31.54 | 1,392,421 | -0.61(-1.89%) |
Jul 12, 2002 | 32.29 | 32.43 | 31.81 | 32.14 | 2,155,792 | -0.14(-0.44%) |
Jul 11, 2002 | 31.52 | 32.48 | 31.09 | 32.29 | 2,744,945 | +0.81(+2.56%) |
Jul 10, 2002 | 33.57 | 33.57 | 31.48 | 31.48 | 2,613,136 | -1.95(-5.83%) |
Jul 09, 2002 | 34.56 | 34.56 | 33.43 | 33.43 | 1,388,283 | -1.13(-3.27%) |
Jul 08, 2002 | 34.57 | 34.57 | 34.56 | 34.56 | 1,002,165 | -0.01(-0.02%) |
Jul 05, 2002 | 33.50 | 34.57 | 33.43 | 34.57 | 729,828 | +1.37(+4.14%) |
Jul 04, 2002 | 33.55 | 33.84 | 32.58 | 33.19 | 1,608,606 | +0.00(+0.00%) |
Jul 03, 2002 | 33.55 | 33.84 | 32.58 | 33.19 | 1,608,606 | -0.36(-1.07%) |
Jul 02, 2002 | 34.78 | 34.85 | 33.51 | 33.55 | 2,519,450 | -1.39(-3.99%) |