Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.29 | 28.64 | 27.82 | 28.31 | 400,467 | -0.46(-1.62%) |
Sep 27, 2002 | 29.32 | 29.64 | 28.77 | 28.77 | 183,287 | -0.90(-3.04%) |
Sep 26, 2002 | 29.51 | 29.74 | 29.28 | 29.68 | 216,637 | +0.49(+1.67%) |
Sep 25, 2002 | 28.96 | 29.34 | 28.50 | 29.19 | 353,560 | +0.57(+1.98%) |
Sep 24, 2002 | 28.58 | 28.93 | 28.40 | 28.62 | 283,336 | -0.40(-1.39%) |
Sep 23, 2002 | 29.14 | 29.14 | 28.68 | 29.02 | 363,592 | -0.31(-1.07%) |
Sep 20, 2002 | 29.45 | 29.52 | 29.17 | 29.34 | 464,183 | +0.00(+0.00%) |
Sep 19, 2002 | 29.87 | 29.93 | 29.29 | 29.34 | 332,140 | -0.77(-2.57%) |
Sep 18, 2002 | 30.02 | 30.46 | 29.78 | 30.11 | 709,019 | -0.20(-0.66%) |
Sep 17, 2002 | 31.31 | 31.31 | 30.27 | 30.31 | 585,110 | -0.56(-1.82%) |
Sep 16, 2002 | 30.83 | 30.91 | 30.57 | 30.87 | 146,955 | +0.04(+0.12%) |
Sep 13, 2002 | 30.62 | 30.94 | 30.43 | 30.83 | 196,573 | +0.07(+0.24%) |
Sep 12, 2002 | 31.21 | 31.21 | 30.72 | 30.76 | 156,173 | -0.72(-2.28%) |
Sep 11, 2002 | 31.90 | 31.90 | 31.46 | 31.48 | 1,206,823 | -0.04(-0.12%) |
Sep 10, 2002 | 31.39 | 31.53 | 31.23 | 31.52 | 203,351 | +0.22(+0.70%) |
Sep 09, 2002 | 30.80 | 31.46 | 30.65 | 31.30 | 1,752,619 | +0.24(+0.78%) |
Sep 06, 2002 | 31.00 | 31.18 | 30.78 | 31.05 | 201,724 | +0.55(+1.81%) |
Sep 05, 2002 | 30.41 | 30.77 | 30.22 | 30.50 | 1,023,265 | -0.38(-1.24%) |
Sep 04, 2002 | 30.45 | 31.07 | 30.37 | 30.88 | 1,158,561 | +0.51(+1.66%) |
Sep 03, 2002 | 31.09 | 31.10 | 30.37 | 30.38 | 408,329 | -1.23(-3.90%) |
Aug 30, 2002 | 31.48 | 32.04 | 31.48 | 31.61 | 158,885 | -0.11(-0.34%) |
Aug 29, 2002 | 31.24 | 31.90 | 31.19 | 31.72 | 125,264 | +0.03(+0.09%) |
Aug 28, 2002 | 31.96 | 32.04 | 31.55 | 31.69 | 916,979 | -0.51(-1.59%) |
Aug 27, 2002 | 32.90 | 32.90 | 32.14 | 32.20 | 267,610 | -0.53(-1.62%) |
Aug 26, 2002 | 32.57 | 32.81 | 32.12 | 32.73 | 1,386,586 | +0.22(+0.68%) |
Aug 23, 2002 | 32.97 | 32.99 | 32.33 | 32.51 | 348,137 | -0.67(-2.01%) |
Aug 22, 2002 | 32.79 | 33.29 | 32.67 | 33.18 | 200,369 | +0.36(+1.09%) |
Aug 21, 2002 | 32.70 | 32.82 | 32.19 | 32.82 | 298,520 | +0.48(+1.47%) |
Aug 20, 2002 | 32.53 | 32.53 | 32.12 | 32.35 | 276,558 | +0.35(+1.10%) |
Aug 16, 2002 | 31.72 | 32.27 | 31.72 | 32.00 | 216,366 | -0.02(-0.06%) |
Aug 15, 2002 | 31.88 | 32.16 | 31.68 | 32.01 | 313,974 | +0.33(+1.05%) |
Aug 14, 2002 | 30.61 | 31.69 | 30.30 | 31.68 | 308,280 | +1.16(+3.81%) |
Aug 13, 2002 | 31.09 | 31.46 | 30.52 | 30.52 | 120,655 | -0.68(-2.19%) |
Aug 12, 2002 | 30.91 | 31.31 | 30.83 | 31.20 | 202,809 | +0.93(+3.08%) |
Aug 07, 2002 | 30.35 | 30.35 | 29.62 | 30.27 | 1,040,346 | +0.47(+1.57%) |
Aug 06, 2002 | 29.52 | 30.24 | 29.52 | 29.80 | 314,788 | +0.94(+3.26%) |
Aug 05, 2002 | 29.73 | 29.76 | 28.84 | 28.86 | 953,854 | -1.00(-3.34%) |
Aug 02, 2002 | 30.48 | 30.50 | 29.60 | 29.86 | 743,182 | -0.71(-2.33%) |
Aug 01, 2002 | 31.20 | 31.40 | 30.55 | 30.57 | 852,720 | -0.80(-2.56%) |
Jul 31, 2002 | 31.30 | 31.45 | 30.82 | 31.37 | 289,030 | +0.07(+0.24%) |
Jul 30, 2002 | 30.85 | 31.53 | 30.70 | 31.30 | 366,846 | +0.15(+0.50%) |
Jul 29, 2002 | 30.30 | 31.17 | 30.18 | 31.14 | 637,710 | +1.64(+5.55%) |
Jul 26, 2002 | 29.30 | 29.54 | 28.84 | 29.51 | 1,005,912 | +0.39(+1.36%) |
Jul 25, 2002 | 29.12 | 29.65 | 28.44 | 29.11 | 585,652 | -0.25(-0.84%) |
Jul 24, 2002 | 27.07 | 29.36 | 26.96 | 29.36 | 458,218 | +1.62(+5.85%) |
Jul 23, 2002 | 28.64 | 28.80 | 27.69 | 27.74 | 1,364,353 | -0.82(-2.87%) |
Jul 22, 2002 | 29.21 | 29.48 | 28.35 | 28.55 | 3,597,695 | -0.84(-2.86%) |
Jul 19, 2002 | 30.32 | 30.32 | 29.28 | 29.39 | 702,511 | -1.94(-6.20%) |
Jul 17, 2002 | 31.92 | 31.96 | 31.00 | 31.34 | 853,534 | -0.55(-1.71%) |
Jul 12, 2002 | 31.85 | 32.25 | 31.56 | 31.88 | 396,671 | -0.07(-0.23%) |
Jul 11, 2002 | 31.68 | 32.09 | 31.07 | 31.96 | 283,878 | +0.23(+0.73%) |
Jul 10, 2002 | 32.84 | 32.92 | 31.72 | 31.73 | 4,636,415 | -1.00(-3.05%) |
Jul 09, 2002 | 33.58 | 33.60 | 32.71 | 32.73 | 550,404 | -0.83(-2.47%) |
Jul 08, 2002 | 34.08 | 34.08 | 33.56 | 33.56 | 6,236,114 | -0.52(-1.53%) |
Jul 05, 2002 | 33.23 | 34.08 | 33.19 | 34.08 | 95,168 | +1.23(+3.74%) |
Jul 04, 2002 | 32.51 | 32.85 | 32.15 | 32.85 | 1,117,620 | +0.00(+0.00%) |
Jul 03, 2002 | 32.51 | 32.85 | 32.15 | 32.85 | 1,117,620 | +0.16(+0.50%) |
Jul 02, 2002 | 33.21 | 33.32 | 32.64 | 32.68 | 199,284 | -0.69(-2.06%) |