Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 36.14 | 36.66 | 34.96 | 36.14 | 243,120 | -0.04(-0.10%) |
Sep 27, 2002 | 36.38 | 36.44 | 35.81 | 36.18 | 136,199 | -0.25(-0.67%) |
Sep 26, 2002 | 35.74 | 36.56 | 35.49 | 36.42 | 134,880 | +0.61(+1.70%) |
Sep 25, 2002 | 35.40 | 35.83 | 35.30 | 35.81 | 121,689 | +0.39(+1.10%) |
Sep 24, 2002 | 35.62 | 35.62 | 34.89 | 35.42 | 63,212 | -0.25(-0.71%) |
Sep 23, 2002 | 35.62 | 35.97 | 35.21 | 35.68 | 4,364,115 | -0.14(-0.38%) |
Sep 20, 2002 | 34.96 | 35.81 | 34.96 | 35.81 | 175,509 | +0.83(+2.36%) |
Sep 19, 2002 | 36.31 | 36.31 | 34.99 | 34.99 | 92,668 | -1.28(-3.53%) |
Sep 18, 2002 | 36.09 | 36.71 | 35.97 | 36.27 | 79,367 | +0.17(+0.48%) |
Sep 17, 2002 | 37.15 | 37.19 | 35.99 | 36.10 | 111,576 | -1.06(-2.84%) |
Sep 16, 2002 | 36.69 | 37.25 | 36.48 | 37.15 | 103,803 | +0.34(+0.91%) |
Sep 13, 2002 | 35.21 | 36.82 | 35.16 | 36.82 | 10,607,987 | +1.43(+4.04%) |
Sep 12, 2002 | 36.04 | 36.11 | 35.25 | 35.39 | 118,576 | -0.74(-2.04%) |
Sep 11, 2002 | 36.03 | 36.53 | 35.90 | 36.12 | 55,293 | -0.11(-0.30%) |
Sep 10, 2002 | 36.00 | 36.57 | 35.76 | 36.23 | 92,442 | +0.03(+0.08%) |
Sep 09, 2002 | 36.11 | 36.39 | 35.60 | 36.21 | 72,448 | -0.04(-0.10%) |
Sep 06, 2002 | 35.19 | 36.24 | 35.19 | 36.24 | 67,165 | +1.06(+3.03%) |
Sep 05, 2002 | 36.11 | 36.11 | 34.35 | 35.18 | 89,370 | -1.13(-3.11%) |
Sep 04, 2002 | 36.10 | 36.57 | 34.88 | 36.31 | 126,306 | +0.31(+0.86%) |
Sep 03, 2002 | 35.22 | 36.39 | 34.38 | 36.00 | 195,011 | +0.77(+2.20%) |
Aug 30, 2002 | 35.34 | 35.72 | 35.05 | 35.22 | 93,877 | -0.14(-0.39%) |
Aug 29, 2002 | 34.90 | 35.57 | 33.91 | 35.36 | 75,080 | +0.42(+1.20%) |
Aug 28, 2002 | 35.19 | 35.19 | 34.78 | 34.94 | 117,191 | -0.26(-0.75%) |
Aug 27, 2002 | 35.87 | 36.05 | 35.21 | 35.21 | 9,706,583 | -0.72(-2.00%) |
Aug 26, 2002 | 35.49 | 36.03 | 35.29 | 35.92 | 59,734 | +0.32(+0.89%) |
Aug 23, 2002 | 35.91 | 36.00 | 35.25 | 35.61 | 104,336 | -0.40(-1.11%) |
Aug 22, 2002 | 35.81 | 36.10 | 35.25 | 36.01 | 127,405 | +0.33(+0.92%) |
Aug 21, 2002 | 35.05 | 35.87 | 34.98 | 35.68 | 7,409,101 | +0.70(+2.00%) |
Aug 20, 2002 | 35.00 | 35.31 | 34.61 | 34.98 | 93,471 | +1.28(+3.81%) |
Aug 16, 2002 | 33.01 | 33.72 | 32.71 | 33.70 | 68,009 | +0.72(+2.18%) |
Aug 15, 2002 | 32.34 | 33.18 | 32.34 | 32.98 | 123,778 | +0.59(+1.83%) |
Aug 14, 2002 | 31.78 | 32.38 | 31.41 | 32.38 | 126,966 | +0.56(+1.77%) |
Aug 13, 2002 | 33.12 | 33.12 | 31.80 | 31.82 | 200,177 | -1.30(-3.93%) |
Aug 12, 2002 | 33.11 | 33.20 | 32.53 | 33.12 | 89,480 | +0.40(+1.22%) |
Aug 07, 2002 | 32.44 | 32.82 | 32.18 | 32.72 | 100,363 | +0.52(+1.61%) |
Aug 06, 2002 | 31.85 | 32.54 | 31.82 | 32.20 | 130,703 | +0.29(+0.91%) |
Aug 05, 2002 | 32.20 | 32.41 | 31.84 | 31.91 | 160,711 | -0.43(-1.32%) |
Aug 02, 2002 | 33.26 | 33.34 | 32.03 | 32.34 | 179,998 | -1.01(-3.03%) |
Aug 01, 2002 | 33.80 | 34.23 | 33.20 | 33.35 | 136,924 | -0.48(-1.43%) |
Jul 31, 2002 | 34.02 | 34.13 | 33.39 | 33.83 | 129,054 | -0.24(-0.69%) |
Jul 30, 2002 | 33.80 | 34.10 | 32.74 | 34.07 | 164,288 | +0.11(+0.32%) |
Jul 29, 2002 | 33.39 | 34.48 | 33.12 | 33.96 | 301,200 | +0.70(+2.11%) |
Jul 26, 2002 | 33.87 | 34.11 | 32.60 | 33.26 | 191,032 | -0.62(-1.83%) |
Jul 25, 2002 | 33.11 | 34.19 | 32.89 | 33.88 | 123,546 | +0.52(+1.55%) |
Jul 24, 2002 | 31.61 | 33.55 | 31.11 | 33.36 | 316,700 | +1.50(+4.71%) |
Jul 23, 2002 | 32.21 | 32.71 | 31.17 | 31.86 | 387,273 | -0.44(-1.35%) |
Jul 22, 2002 | 32.67 | 33.48 | 32.20 | 32.29 | 296,913 | -0.46(-1.42%) |
Jul 19, 2002 | 33.34 | 33.59 | 32.55 | 32.76 | 467,740 | -0.91(-2.70%) |
Jul 17, 2002 | 33.45 | 34.34 | 33.45 | 33.67 | 164,451 | -0.61(-1.78%) |
Jul 12, 2002 | 35.03 | 35.85 | 34.02 | 34.28 | 380,458 | -0.93(-2.64%) |
Jul 11, 2002 | 35.15 | 35.34 | 34.80 | 35.21 | 208,202 | +0.05(+0.16%) |
Jul 10, 2002 | 35.57 | 35.71 | 33.84 | 35.15 | 289,108 | -0.07(-0.21%) |
Jul 09, 2002 | 35.80 | 35.80 | 35.22 | 35.22 | 215,457 | -0.57(-1.60%) |
Jul 08, 2002 | 36.03 | 36.11 | 35.53 | 35.80 | 133,781 | -0.24(-0.66%) |
Jul 05, 2002 | 35.48 | 36.30 | 35.48 | 36.03 | 79,697 | +0.50(+1.41%) |
Jul 04, 2002 | 35.25 | 35.89 | 34.81 | 35.53 | 250,194 | +0.00(+0.00%) |
Jul 03, 2002 | 35.25 | 35.89 | 34.81 | 35.53 | 249,315 | +0.42(+1.19%) |
Jul 02, 2002 | 35.82 | 36.33 | 35.02 | 35.11 | 109,707 | -0.81(-2.25%) |