Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 29.85 | 30.34 | 29.66 | 30.10 | 334,300 | +0.25(+0.84%) |
Sep 27, 2002 | 30.00 | 30.24 | 29.81 | 29.85 | 200,500 | -0.24(-0.80%) |
Sep 26, 2002 | 29.98 | 30.30 | 29.82 | 30.09 | 245,600 | +0.11(+0.37%) |
Sep 25, 2002 | 29.42 | 29.98 | 29.13 | 29.98 | 188,700 | +0.63(+2.15%) |
Sep 24, 2002 | 29.64 | 29.76 | 29.00 | 29.35 | 634,000 | -0.32(-1.08%) |
Sep 23, 2002 | 28.96 | 29.79 | 28.96 | 29.67 | 404,500 | +0.70(+2.42%) |
Sep 20, 2002 | 28.89 | 29.06 | 28.67 | 28.97 | 189,000 | +0.08(+0.28%) |
Sep 19, 2002 | 29.35 | 29.45 | 28.89 | 28.89 | 174,400 | -0.56(-1.90%) |
Sep 18, 2002 | 29.35 | 29.58 | 29.23 | 29.45 | 172,000 | +0.25(+0.86%) |
Sep 17, 2002 | 29.70 | 29.89 | 29.15 | 29.20 | 194,900 | -1.06(-3.50%) |
Sep 16, 2002 | 30.01 | 30.38 | 29.65 | 30.26 | 141,100 | +0.26(+0.87%) |
Sep 13, 2002 | 29.54 | 30.21 | 29.35 | 30.00 | 140,300 | +0.39(+1.32%) |
Sep 12, 2002 | 30.05 | 30.05 | 29.50 | 29.61 | 108,100 | -0.45(-1.50%) |
Sep 11, 2002 | 30.10 | 30.23 | 30.00 | 30.06 | 85,200 | +0.16(+0.54%) |
Sep 10, 2002 | 29.68 | 30.24 | 29.68 | 29.90 | 156,700 | +0.23(+0.78%) |
Sep 09, 2002 | 29.36 | 29.74 | 29.35 | 29.67 | 105,600 | +0.28(+0.95%) |
Sep 06, 2002 | 29.40 | 29.52 | 29.02 | 29.39 | 115,600 | +0.48(+1.66%) |
Sep 05, 2002 | 28.88 | 29.15 | 28.49 | 28.91 | 146,400 | +0.28(+0.98%) |
Sep 04, 2002 | 28.71 | 29.03 | 28.35 | 28.63 | 257,800 | -0.07(-0.24%) |
Sep 03, 2002 | 29.18 | 29.20 | 28.50 | 28.70 | 163,700 | -0.70(-2.38%) |
Aug 30, 2002 | 29.30 | 29.66 | 29.13 | 29.40 | 202,200 | +0.00(+0.00%) |
Aug 29, 2002 | 29.75 | 29.82 | 29.14 | 29.40 | 219,000 | -0.66(-2.20%) |
Aug 28, 2002 | 30.20 | 30.25 | 29.87 | 30.06 | 561,700 | -0.45(-1.47%) |
Aug 27, 2002 | 30.74 | 30.85 | 30.43 | 30.51 | 436,000 | +0.17(+0.56%) |
Aug 26, 2002 | 29.95 | 30.34 | 29.66 | 30.34 | 680,000 | +0.43(+1.44%) |
Aug 23, 2002 | 30.62 | 30.67 | 29.70 | 29.91 | 237,300 | -0.87(-2.83%) |
Aug 22, 2002 | 30.50 | 30.86 | 30.45 | 30.78 | 225,800 | +0.27(+0.88%) |
Aug 21, 2002 | 30.75 | 30.96 | 30.50 | 30.51 | 213,100 | -0.24(-0.78%) |
Aug 20, 2002 | 29.92 | 30.78 | 29.88 | 30.75 | 250,000 | +0.22(+0.72%) |
Aug 16, 2002 | 30.66 | 30.84 | 30.46 | 30.53 | 259,600 | -0.06(-0.20%) |
Aug 15, 2002 | 29.97 | 30.65 | 29.90 | 30.59 | 501,500 | +0.64(+2.14%) |
Aug 14, 2002 | 29.45 | 29.97 | 29.45 | 29.95 | 1,744,400 | +0.65(+2.22%) |
Aug 13, 2002 | 28.86 | 29.50 | 28.80 | 29.30 | 618,100 | +0.30(+1.03%) |
Aug 12, 2002 | 28.50 | 29.12 | 28.40 | 29.00 | 623,500 | +0.75(+2.65%) |
Aug 07, 2002 | 28.35 | 28.41 | 27.95 | 28.25 | 606,000 | -0.22(-0.77%) |
Aug 06, 2002 | 27.68 | 28.60 | 27.68 | 28.47 | 732,300 | +1.00(+3.64%) |
Aug 05, 2002 | 28.30 | 28.32 | 27.45 | 27.47 | 189,800 | -0.92(-3.24%) |
Aug 02, 2002 | 28.25 | 28.55 | 28.12 | 28.39 | 260,300 | +0.34(+1.21%) |
Aug 01, 2002 | 27.80 | 28.57 | 27.65 | 28.05 | 346,900 | -0.27(-0.95%) |
Jul 31, 2002 | 27.71 | 28.38 | 27.22 | 28.32 | 317,700 | +0.57(+2.05%) |
Jul 30, 2002 | 27.15 | 28.00 | 27.15 | 27.75 | 133,100 | +0.60(+2.21%) |
Jul 29, 2002 | 26.80 | 27.39 | 26.75 | 27.15 | 285,200 | +0.75(+2.84%) |
Jul 26, 2002 | 26.55 | 26.61 | 25.74 | 26.40 | 401,100 | -0.05(-0.19%) |
Jul 25, 2002 | 26.64 | 26.88 | 25.83 | 26.45 | 297,400 | -0.38(-1.42%) |
Jul 24, 2002 | 23.50 | 27.05 | 23.50 | 26.83 | 433,500 | +2.75(+11.42%) |
Jul 23, 2002 | 25.42 | 25.70 | 24.02 | 24.08 | 476,700 | -1.44(-5.64%) |
Jul 22, 2002 | 26.25 | 26.88 | 25.30 | 25.52 | 423,400 | -1.67(-6.14%) |
Jul 19, 2002 | 27.75 | 27.75 | 26.90 | 27.19 | 247,800 | -1.21(-4.26%) |
Jul 17, 2002 | 28.00 | 28.77 | 28.00 | 28.40 | 185,000 | -0.10(-0.35%) |
Jul 12, 2002 | 29.00 | 29.10 | 28.35 | 28.50 | 322,900 | -0.51(-1.76%) |
Jul 11, 2002 | 29.95 | 29.95 | 28.69 | 29.01 | 453,100 | -1.29(-4.26%) |
Jul 10, 2002 | 31.00 | 31.00 | 30.21 | 30.30 | 286,300 | -0.69(-2.23%) |
Jul 09, 2002 | 30.93 | 30.99 | 30.93 | 30.99 | 95,900 | +0.07(+0.23%) |
Jul 08, 2002 | 31.10 | 31.10 | 30.92 | 30.92 | 158,800 | -0.24(-0.77%) |
Jul 05, 2002 | 30.75 | 31.23 | 30.47 | 31.16 | 105,800 | +0.81(+2.67%) |
Jul 04, 2002 | 30.70 | 30.70 | 29.93 | 30.35 | 225,200 | +0.00(+0.00%) |
Jul 03, 2002 | 30.70 | 30.70 | 29.93 | 30.35 | 225,200 | -0.35(-1.14%) |
Jul 02, 2002 | 30.60 | 31.31 | 30.46 | 30.70 | 449,100 | -0.65(-2.07%) |