Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 30.30 | 31.03 | 30.03 | 30.66 | 2,082,353 | -0.24(-0.77%) |
Sep 27, 2002 | 31.83 | 32.04 | 30.90 | 30.90 | 170,723 | -1.01(-3.18%) |
Sep 26, 2002 | 31.41 | 32.04 | 31.41 | 31.92 | 143,810 | +0.51(+1.61%) |
Sep 25, 2002 | 31.00 | 31.45 | 30.54 | 31.41 | 265,952 | +0.83(+2.70%) |
Sep 24, 2002 | 30.78 | 31.22 | 30.50 | 30.58 | 362,148 | -0.83(-2.63%) |
Sep 23, 2002 | 31.19 | 31.41 | 30.97 | 31.41 | 198,463 | -0.07(-0.21%) |
Sep 20, 2002 | 31.52 | 31.80 | 31.34 | 31.48 | 188,250 | -0.12(-0.37%) |
Sep 19, 2002 | 31.95 | 32.19 | 31.48 | 31.59 | 312,325 | -0.80(-2.46%) |
Sep 18, 2002 | 32.29 | 32.86 | 32.07 | 32.39 | 115,931 | -0.36(-1.11%) |
Sep 17, 2002 | 33.82 | 33.82 | 32.64 | 32.75 | 206,468 | -0.62(-1.85%) |
Sep 16, 2002 | 33.33 | 33.47 | 33.01 | 33.37 | 494,917 | -0.04(-0.13%) |
Sep 13, 2002 | 33.14 | 33.55 | 32.97 | 33.41 | 206,882 | -0.15(-0.45%) |
Sep 12, 2002 | 34.18 | 34.19 | 33.46 | 33.56 | 214,473 | -0.70(-2.05%) |
Sep 11, 2002 | 34.85 | 34.85 | 34.25 | 34.26 | 187,560 | -0.17(-0.50%) |
Sep 10, 2002 | 34.17 | 34.44 | 34.01 | 34.44 | 384,644 | +0.17(+0.49%) |
Sep 09, 2002 | 33.77 | 34.36 | 33.44 | 34.27 | 403,276 | +0.34(+1.00%) |
Sep 06, 2002 | 34.03 | 34.11 | 33.70 | 33.93 | 119,243 | +0.45(+1.34%) |
Sep 05, 2002 | 33.15 | 33.71 | 32.97 | 33.48 | 126,006 | -0.39(-1.16%) |
Sep 04, 2002 | 33.42 | 33.98 | 33.19 | 33.87 | 157,611 | +0.56(+1.67%) |
Sep 03, 2002 | 34.02 | 34.15 | 33.32 | 33.32 | 365,460 | -1.32(-3.81%) |
Aug 30, 2002 | 34.58 | 35.14 | 34.40 | 34.63 | 971,893 | -0.08(-0.23%) |
Aug 29, 2002 | 34.22 | 34.97 | 34.21 | 34.71 | 165,892 | +0.07(+0.21%) |
Aug 28, 2002 | 35.04 | 35.16 | 34.63 | 34.64 | 136,357 | -0.80(-2.25%) |
Aug 27, 2002 | 36.05 | 36.05 | 35.27 | 35.44 | 227,446 | -0.19(-0.53%) |
Aug 26, 2002 | 35.53 | 35.83 | 35.07 | 35.63 | 166,996 | +0.34(+0.97%) |
Aug 23, 2002 | 35.83 | 35.88 | 35.21 | 35.29 | 175,967 | -0.91(-2.50%) |
Aug 22, 2002 | 35.58 | 36.24 | 35.58 | 36.19 | 269,403 | +0.60(+1.69%) |
Aug 21, 2002 | 35.34 | 35.74 | 34.97 | 35.59 | 219,166 | +0.34(+0.97%) |
Aug 20, 2002 | 35.42 | 35.53 | 35.07 | 35.25 | 5,203,123 | +0.27(+0.77%) |
Aug 16, 2002 | 34.82 | 35.25 | 34.60 | 34.98 | 156,783 | +0.04(+0.10%) |
Aug 15, 2002 | 34.92 | 35.16 | 34.61 | 34.95 | 315,637 | +0.38(+1.09%) |
Aug 14, 2002 | 33.71 | 34.71 | 33.14 | 34.57 | 107,788 | +1.04(+3.09%) |
Aug 13, 2002 | 34.13 | 34.47 | 33.35 | 33.53 | 166,858 | -0.70(-2.05%) |
Aug 12, 2002 | 33.98 | 34.42 | 33.80 | 34.24 | 477,528 | +1.22(+3.71%) |
Aug 07, 2002 | 33.26 | 33.26 | 32.33 | 33.01 | 235,037 | +0.36(+1.11%) |
Aug 06, 2002 | 32.21 | 33.20 | 32.21 | 32.65 | 577,174 | +1.06(+3.35%) |
Aug 05, 2002 | 32.68 | 32.69 | 31.59 | 31.59 | 235,727 | -1.18(-3.60%) |
Aug 02, 2002 | 33.55 | 33.65 | 32.52 | 32.77 | 683,996 | -0.80(-2.40%) |
Aug 01, 2002 | 34.20 | 34.42 | 33.45 | 33.58 | 509,409 | -0.93(-2.71%) |
Jul 31, 2002 | 33.87 | 34.71 | 33.26 | 34.51 | 536,735 | +0.47(+1.38%) |
Jul 30, 2002 | 33.66 | 34.33 | 33.30 | 34.04 | 555,229 | +0.17(+0.49%) |
Jul 29, 2002 | 33.04 | 34.05 | 32.84 | 33.87 | 574,413 | +1.73(+5.39%) |
Jul 26, 2002 | 31.88 | 32.14 | 31.67 | 32.14 | 207,572 | +0.28(+0.86%) |
Jul 25, 2002 | 31.45 | 32.34 | 31.05 | 31.87 | 624,512 | +0.22(+0.71%) |
Jul 24, 2002 | 29.19 | 31.81 | 29.19 | 31.64 | 301,698 | +1.50(+4.98%) |
Jul 23, 2002 | 31.01 | 31.44 | 29.98 | 30.14 | 642,730 | -0.86(-2.76%) |
Jul 22, 2002 | 31.88 | 32.53 | 30.65 | 31.00 | 666,054 | -1.28(-3.95%) |
Jul 19, 2002 | 33.17 | 33.21 | 32.16 | 32.27 | 160,648 | -2.13(-6.19%) |
Jul 17, 2002 | 35.26 | 35.26 | 34.11 | 34.40 | 137,047 | -0.66(-1.88%) |
Jul 12, 2002 | 35.66 | 35.66 | 34.83 | 35.06 | 1,110,045 | -0.62(-1.73%) |
Jul 11, 2002 | 34.96 | 35.68 | 34.66 | 35.68 | 616,507 | +0.19(+0.53%) |
Jul 10, 2002 | 36.76 | 36.76 | 35.37 | 35.49 | 1,305,059 | -1.11(-3.03%) |
Jul 09, 2002 | 37.52 | 37.55 | 36.55 | 36.60 | 1,361,920 | -0.86(-2.28%) |
Jul 08, 2002 | 37.75 | 37.75 | 37.25 | 37.45 | 2,143,493 | -0.16(-0.42%) |
Jul 05, 2002 | 36.90 | 37.65 | 36.81 | 37.61 | 29,258 | +1.14(+3.12%) |
Jul 04, 2002 | 36.37 | 36.73 | 35.97 | 36.47 | 112,619 | +0.00(+0.00%) |
Jul 03, 2002 | 36.37 | 36.73 | 35.97 | 36.47 | 112,619 | -0.02(-0.06%) |
Jul 02, 2002 | 37.26 | 37.33 | 36.42 | 36.50 | 567,789 | -0.80(-2.16%) |