Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 27.00 | 27.77 | 26.40 | 27.31 | 3,266,700 | -0.34(-1.23%) |
Sep 27, 2002 | 28.45 | 28.85 | 27.50 | 27.65 | 2,728,000 | -1.15(-3.99%) |
Sep 26, 2002 | 28.67 | 28.89 | 28.31 | 28.80 | 2,737,300 | -0.35(-1.20%) |
Sep 25, 2002 | 28.00 | 29.15 | 27.96 | 29.15 | 3,075,400 | +1.51(+5.46%) |
Sep 24, 2002 | 28.10 | 28.11 | 27.28 | 27.64 | 3,848,300 | -1.15(-3.99%) |
Sep 23, 2002 | 28.90 | 29.00 | 28.12 | 28.79 | 2,136,100 | -0.47(-1.61%) |
Sep 20, 2002 | 29.15 | 29.80 | 28.55 | 29.26 | 4,712,100 | +0.82(+2.88%) |
Sep 19, 2002 | 28.80 | 29.30 | 28.25 | 28.44 | 2,569,300 | -0.73(-2.50%) |
Sep 18, 2002 | 28.79 | 29.44 | 28.30 | 29.17 | 3,735,700 | +0.13(+0.45%) |
Sep 17, 2002 | 29.90 | 29.90 | 28.80 | 29.04 | 3,254,500 | -0.05(-0.17%) |
Sep 16, 2002 | 28.95 | 29.12 | 28.65 | 29.09 | 2,915,200 | +0.10(+0.34%) |
Sep 13, 2002 | 28.85 | 29.09 | 28.55 | 28.99 | 3,352,100 | -0.11(-0.38%) |
Sep 12, 2002 | 29.34 | 29.37 | 29.00 | 29.10 | 2,690,700 | -0.74(-2.48%) |
Sep 11, 2002 | 30.25 | 30.36 | 29.75 | 29.84 | 1,380,300 | -0.16(-0.53%) |
Sep 10, 2002 | 29.55 | 30.00 | 29.18 | 30.00 | 2,172,600 | +0.60(+2.04%) |
Sep 09, 2002 | 29.93 | 29.93 | 29.30 | 29.40 | 2,985,500 | -0.53(-1.77%) |
Sep 06, 2002 | 29.40 | 30.00 | 29.27 | 29.93 | 2,099,600 | +0.96(+3.31%) |
Sep 05, 2002 | 29.27 | 29.62 | 28.83 | 28.97 | 3,948,400 | -1.04(-3.47%) |
Sep 04, 2002 | 29.60 | 30.03 | 29.50 | 30.01 | 700,000 | +0.50(+1.69%) |
Sep 03, 2002 | 30.00 | 30.00 | 29.30 | 29.51 | 3,217,800 | -0.71(-2.35%) |
Aug 30, 2002 | 30.07 | 30.70 | 29.98 | 30.22 | 2,257,500 | +0.00(+0.00%) |
Aug 29, 2002 | 29.60 | 30.39 | 29.31 | 30.22 | 2,907,300 | +0.62(+2.09%) |
Aug 28, 2002 | 30.25 | 30.27 | 29.37 | 29.60 | 2,025,900 | -0.77(-2.54%) |
Aug 27, 2002 | 30.52 | 30.90 | 30.00 | 30.37 | 3,021,700 | +0.27(+0.90%) |
Aug 26, 2002 | 29.74 | 30.16 | 29.35 | 30.10 | 250,000 | +0.61(+2.07%) |
Aug 23, 2002 | 29.65 | 29.97 | 29.36 | 29.49 | 1,779,100 | -0.57(-1.90%) |
Aug 22, 2002 | 29.75 | 30.25 | 29.52 | 30.06 | 2,171,000 | +0.54(+1.83%) |
Aug 21, 2002 | 29.50 | 29.85 | 29.01 | 29.52 | 2,358,600 | +0.45(+1.55%) |
Aug 20, 2002 | 29.60 | 29.70 | 28.80 | 29.07 | 2,855,600 | -0.43(-1.46%) |
Aug 16, 2002 | 29.85 | 29.87 | 29.31 | 29.50 | 2,678,000 | -0.35(-1.17%) |
Aug 15, 2002 | 30.38 | 30.38 | 29.31 | 29.85 | 2,445,300 | -0.34(-1.13%) |
Aug 14, 2002 | 29.22 | 30.20 | 27.87 | 30.19 | 3,316,600 | +0.89(+3.04%) |
Aug 13, 2002 | 29.24 | 29.90 | 28.90 | 29.30 | 2,784,900 | +0.25(+0.86%) |
Aug 12, 2002 | 29.00 | 29.28 | 28.60 | 29.05 | 2,255,400 | +0.29(+1.01%) |
Aug 07, 2002 | 28.37 | 28.80 | 27.68 | 28.76 | 2,843,500 | +0.74(+2.64%) |
Aug 06, 2002 | 27.30 | 28.40 | 27.20 | 28.02 | 3,018,000 | +1.32(+4.94%) |
Aug 05, 2002 | 27.00 | 27.93 | 26.30 | 26.70 | 2,789,900 | -0.79(-2.87%) |
Aug 02, 2002 | 29.00 | 29.10 | 27.00 | 27.49 | 2,778,900 | -1.51(-5.21%) |
Aug 01, 2002 | 28.90 | 29.34 | 28.23 | 29.00 | 2,893,600 | +0.13(+0.45%) |
Jul 31, 2002 | 29.46 | 29.58 | 27.90 | 28.87 | 4,710,500 | -0.59(-2.00%) |
Jul 30, 2002 | 30.40 | 30.41 | 28.90 | 29.46 | 3,772,000 | -1.19(-3.88%) |
Jul 29, 2002 | 29.50 | 30.80 | 29.45 | 30.65 | 2,677,100 | +1.20(+4.07%) |
Jul 26, 2002 | 29.27 | 29.47 | 28.31 | 29.45 | 2,674,800 | +0.08(+0.27%) |
Jul 25, 2002 | 27.35 | 29.60 | 27.21 | 29.37 | 5,720,700 | +1.92(+6.99%) |
Jul 24, 2002 | 25.00 | 27.72 | 24.80 | 27.45 | 7,056,100 | +1.26(+4.81%) |
Jul 23, 2002 | 27.50 | 27.80 | 26.00 | 26.19 | 5,131,100 | -0.46(-1.73%) |
Jul 22, 2002 | 27.94 | 28.52 | 25.89 | 26.65 | 4,873,200 | -1.19(-4.27%) |
Jul 19, 2002 | 28.40 | 28.88 | 27.59 | 27.84 | 3,686,500 | -2.59(-8.51%) |
Jul 17, 2002 | 30.33 | 31.15 | 29.25 | 30.43 | 2,912,500 | +0.18(+0.60%) |
Jul 12, 2002 | 30.15 | 30.75 | 29.80 | 30.25 | 4,258,300 | -0.22(-0.72%) |
Jul 11, 2002 | 31.70 | 31.83 | 30.10 | 30.47 | 6,907,800 | -1.17(-3.70%) |
Jul 10, 2002 | 33.07 | 33.11 | 31.60 | 31.64 | 3,515,700 | -1.40(-4.24%) |
Jul 09, 2002 | 33.54 | 33.54 | 33.04 | 33.04 | 1,954,000 | -0.49(-1.46%) |
Jul 08, 2002 | 33.85 | 33.85 | 33.53 | 33.53 | 1,905,500 | -0.21(-0.62%) |
Jul 05, 2002 | 33.21 | 33.99 | 33.02 | 33.74 | 2,101,200 | +0.53(+1.60%) |
Jul 04, 2002 | 33.12 | 33.50 | 32.70 | 33.21 | 2,341,300 | +0.00(+0.00%) |
Jul 03, 2002 | 33.12 | 33.50 | 32.70 | 33.21 | 2,339,500 | +0.09(+0.27%) |
Jul 02, 2002 | 34.26 | 34.44 | 33.09 | 33.12 | 4,150,500 | -1.41(-4.08%) |