Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 30.75 | 30.87 | 29.82 | 30.61 | 699,900 | -0.59(-1.88%) |
Sep 27, 2002 | 31.57 | 32.00 | 31.18 | 31.20 | 418,700 | -0.46(-1.47%) |
Sep 26, 2002 | 31.20 | 31.70 | 31.02 | 31.66 | 645,700 | +0.76(+2.46%) |
Sep 25, 2002 | 30.38 | 31.02 | 30.07 | 30.90 | 796,300 | +0.63(+2.10%) |
Sep 24, 2002 | 31.00 | 31.10 | 30.23 | 30.27 | 620,300 | -1.12(-3.58%) |
Sep 23, 2002 | 31.60 | 31.63 | 31.14 | 31.39 | 332,700 | -0.43(-1.35%) |
Sep 20, 2002 | 30.80 | 32.00 | 30.80 | 31.82 | 800,900 | +1.04(+3.36%) |
Sep 19, 2002 | 31.85 | 31.97 | 30.77 | 30.79 | 687,900 | -1.18(-3.69%) |
Sep 18, 2002 | 31.71 | 32.20 | 31.55 | 31.96 | 638,700 | +0.25(+0.79%) |
Sep 17, 2002 | 32.00 | 32.00 | 31.43 | 31.71 | 474,400 | +0.08(+0.25%) |
Sep 16, 2002 | 31.19 | 31.80 | 31.14 | 31.64 | 401,900 | +0.15(+0.46%) |
Sep 13, 2002 | 30.80 | 31.55 | 30.61 | 31.49 | 375,900 | +0.39(+1.25%) |
Sep 12, 2002 | 31.37 | 31.40 | 30.93 | 31.10 | 429,000 | -0.59(-1.86%) |
Sep 11, 2002 | 31.85 | 31.89 | 31.67 | 31.69 | 474,000 | -0.29(-0.91%) |
Sep 10, 2002 | 31.68 | 32.00 | 31.66 | 31.98 | 502,300 | +0.47(+1.49%) |
Sep 09, 2002 | 31.55 | 31.80 | 30.70 | 31.51 | 551,100 | -0.03(-0.10%) |
Sep 06, 2002 | 31.10 | 31.77 | 31.02 | 31.54 | 464,000 | +0.68(+2.20%) |
Sep 05, 2002 | 30.86 | 31.12 | 30.36 | 30.86 | 481,800 | -0.00(-0.02%) |
Sep 04, 2002 | 30.77 | 31.09 | 30.52 | 30.86 | 568,500 | +0.21(+0.69%) |
Sep 03, 2002 | 31.45 | 31.45 | 30.59 | 30.66 | 646,800 | -1.05(-3.31%) |
Aug 30, 2002 | 31.78 | 32.00 | 31.63 | 31.70 | 404,600 | -0.08(-0.24%) |
Aug 29, 2002 | 31.12 | 31.95 | 31.10 | 31.78 | 484,900 | +0.43(+1.36%) |
Aug 28, 2002 | 31.32 | 31.45 | 31.10 | 31.36 | 483,500 | -0.12(-0.38%) |
Aug 27, 2002 | 32.12 | 32.12 | 31.45 | 31.48 | 571,100 | -0.52(-1.64%) |
Aug 26, 2002 | 31.75 | 32.12 | 31.44 | 32.00 | 491,900 | +0.29(+0.90%) |
Aug 23, 2002 | 31.84 | 32.08 | 31.52 | 31.71 | 465,700 | -0.25(-0.78%) |
Aug 22, 2002 | 32.42 | 32.42 | 31.80 | 31.96 | 766,700 | -0.46(-1.42%) |
Aug 21, 2002 | 32.58 | 32.60 | 32.06 | 32.42 | 555,200 | -0.10(-0.31%) |
Aug 20, 2002 | 32.80 | 32.80 | 32.25 | 32.52 | 470,300 | +0.52(+1.64%) |
Aug 16, 2002 | 32.21 | 32.33 | 31.86 | 32.00 | 661,400 | -0.21(-0.65%) |
Aug 15, 2002 | 31.95 | 32.40 | 31.90 | 32.21 | 575,800 | +0.26(+0.81%) |
Aug 14, 2002 | 30.50 | 31.97 | 30.07 | 31.95 | 510,000 | +1.47(+4.84%) |
Aug 13, 2002 | 30.75 | 31.07 | 30.48 | 30.48 | 478,200 | -0.38(-1.23%) |
Aug 12, 2002 | 31.15 | 31.18 | 30.77 | 30.86 | 393,000 | -0.32(-1.03%) |
Aug 07, 2002 | 30.95 | 31.25 | 30.35 | 31.18 | 775,700 | +0.60(+1.96%) |
Aug 06, 2002 | 29.25 | 30.84 | 29.23 | 30.57 | 855,400 | +1.35(+4.62%) |
Aug 05, 2002 | 29.82 | 30.26 | 29.14 | 29.23 | 1,029,600 | -0.33(-1.13%) |
Aug 02, 2002 | 30.80 | 30.89 | 29.34 | 29.56 | 800,900 | -1.39(-4.49%) |
Aug 01, 2002 | 31.15 | 31.26 | 30.60 | 30.95 | 1,190,200 | -0.32(-1.04%) |
Jul 31, 2002 | 30.91 | 31.27 | 30.71 | 31.27 | 756,600 | +0.36(+1.18%) |
Jul 30, 2002 | 30.10 | 30.91 | 30.09 | 30.91 | 724,900 | +0.52(+1.71%) |
Jul 29, 2002 | 29.12 | 30.39 | 29.11 | 30.39 | 854,900 | +1.76(+6.15%) |
Jul 26, 2002 | 28.45 | 28.85 | 28.09 | 28.63 | 867,100 | -0.10(-0.35%) |
Jul 25, 2002 | 26.75 | 28.75 | 26.70 | 28.73 | 1,774,300 | +2.11(+7.91%) |
Jul 24, 2002 | 25.80 | 26.70 | 25.46 | 26.62 | 1,070,200 | +0.75(+2.92%) |
Jul 23, 2002 | 26.25 | 26.25 | 25.62 | 25.87 | 1,720,400 | +0.30(+1.15%) |
Jul 22, 2002 | 25.77 | 25.95 | 25.36 | 25.57 | 1,423,800 | -0.07(-0.29%) |
Jul 19, 2002 | 26.00 | 26.25 | 25.52 | 25.65 | 786,100 | -1.53(-5.61%) |
Jul 17, 2002 | 27.45 | 27.68 | 26.90 | 27.18 | 721,100 | -1.30(-4.57%) |
Jul 12, 2002 | 28.02 | 28.62 | 27.70 | 28.48 | 565,900 | +0.48(+1.70%) |
Jul 11, 2002 | 28.10 | 28.12 | 27.30 | 28.00 | 680,100 | -0.09(-0.30%) |
Jul 10, 2002 | 28.98 | 29.75 | 28.00 | 28.09 | 630,700 | -0.79(-2.74%) |
Jul 09, 2002 | 29.59 | 29.59 | 28.88 | 28.88 | 548,600 | -0.71(-2.40%) |
Jul 08, 2002 | 29.95 | 30.10 | 29.45 | 29.59 | 426,900 | -0.36(-1.22%) |
Jul 05, 2002 | 29.48 | 30.16 | 29.23 | 29.95 | 312,000 | +0.82(+2.83%) |
Jul 04, 2002 | 29.12 | 29.12 | 28.61 | 29.12 | 572,300 | +0.00(+0.00%) |
Jul 03, 2002 | 29.12 | 29.12 | 28.61 | 29.12 | 572,300 | +0.20(+0.67%) |
Jul 02, 2002 | 29.25 | 29.27 | 28.62 | 28.93 | 773,200 | -0.43(-1.48%) |