Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 31.68 | 32.83 | 31.46 | 32.31 | 685,368 | +0.42(+1.31%) |
Sep 27, 2002 | 31.93 | 31.96 | 31.51 | 31.89 | 351,455 | -0.09(-0.27%) |
Sep 26, 2002 | 31.68 | 31.98 | 31.68 | 31.98 | 279,878 | +0.41(+1.30%) |
Sep 25, 2002 | 31.46 | 31.58 | 31.12 | 31.57 | 301,047 | +0.54(+1.74%) |
Sep 24, 2002 | 31.64 | 31.85 | 30.95 | 31.03 | 471,336 | -1.03(-3.23%) |
Sep 23, 2002 | 31.89 | 32.19 | 31.76 | 32.06 | 277,071 | -0.14(-0.42%) |
Sep 20, 2002 | 32.15 | 32.47 | 31.93 | 32.20 | 354,847 | -0.19(-0.58%) |
Sep 19, 2002 | 32.02 | 32.45 | 31.87 | 32.39 | 304,088 | +0.08(+0.24%) |
Sep 18, 2002 | 31.12 | 32.32 | 31.12 | 32.31 | 1,017,525 | +0.42(+1.31%) |
Sep 17, 2002 | 32.62 | 32.92 | 31.89 | 31.89 | 198,008 | -0.46(-1.43%) |
Sep 16, 2002 | 32.28 | 32.49 | 32.11 | 32.35 | 302,099 | -0.14(-0.42%) |
Sep 13, 2002 | 31.64 | 32.49 | 31.51 | 32.49 | 472,272 | +0.86(+2.70%) |
Sep 12, 2002 | 30.78 | 32.06 | 30.70 | 31.64 | 530,166 | +0.86(+2.78%) |
Sep 11, 2002 | 30.65 | 31.04 | 30.44 | 30.78 | 117,307 | +0.34(+1.12%) |
Sep 10, 2002 | 30.52 | 30.87 | 30.25 | 30.44 | 112,980 | +0.09(+0.28%) |
Sep 09, 2002 | 30.70 | 30.73 | 30.35 | 30.35 | 354,964 | -0.34(-1.11%) |
Sep 06, 2002 | 29.71 | 30.77 | 29.50 | 30.70 | 314,263 | +1.27(+4.30%) |
Sep 05, 2002 | 29.33 | 29.87 | 29.33 | 29.43 | 455,430 | +0.11(+0.38%) |
Sep 04, 2002 | 29.63 | 29.93 | 29.24 | 29.32 | 504,552 | -0.52(-1.75%) |
Sep 03, 2002 | 29.71 | 30.29 | 29.20 | 29.84 | 429,466 | +0.00(+0.00%) |
Aug 30, 2002 | 29.50 | 30.14 | 29.34 | 29.84 | 158,944 | +0.56(+1.90%) |
Aug 29, 2002 | 28.81 | 29.74 | 28.43 | 29.28 | 424,436 | +0.13(+0.44%) |
Aug 28, 2002 | 30.14 | 30.35 | 29.05 | 29.16 | 11,695 | -1.21(-3.97%) |
Aug 27, 2002 | 30.57 | 31.00 | 30.24 | 30.36 | 421,513 | -0.12(-0.39%) |
Aug 26, 2002 | 30.40 | 30.61 | 29.67 | 30.48 | 170,757 | +0.09(+0.28%) |
Aug 23, 2002 | 30.52 | 30.52 | 30.01 | 30.40 | 237,422 | -0.21(-0.70%) |
Aug 22, 2002 | 30.52 | 30.99 | 30.14 | 30.61 | 210,054 | +0.18(+0.59%) |
Aug 21, 2002 | 30.35 | 30.99 | 30.01 | 30.43 | 251,574 | +0.21(+0.68%) |
Aug 20, 2002 | 30.99 | 30.99 | 29.82 | 30.22 | 708,174 | -1.52(-4.79%) |
Aug 16, 2002 | 31.64 | 31.98 | 31.51 | 31.75 | 176,488 | +0.03(+0.08%) |
Aug 15, 2002 | 30.95 | 31.90 | 30.95 | 31.72 | 392,741 | +0.86(+2.77%) |
Aug 14, 2002 | 30.22 | 31.21 | 29.88 | 30.87 | 335,666 | +0.68(+2.27%) |
Aug 13, 2002 | 31.13 | 31.27 | 30.14 | 30.18 | 348,765 | -0.94(-3.02%) |
Aug 12, 2002 | 31.03 | 31.64 | 30.78 | 31.12 | 722,209 | -0.09(-0.30%) |
Aug 07, 2002 | 30.78 | 31.55 | 29.80 | 31.22 | 386,075 | +0.70(+2.30%) |
Aug 06, 2002 | 30.35 | 31.29 | 30.35 | 30.52 | 478,003 | +0.35(+1.16%) |
Aug 05, 2002 | 32.23 | 32.23 | 30.13 | 30.16 | 245,609 | -2.13(-6.59%) |
Aug 02, 2002 | 32.92 | 32.92 | 31.82 | 32.29 | 384,203 | -0.92(-2.78%) |
Aug 01, 2002 | 33.56 | 33.56 | 32.53 | 33.22 | 318,941 | -0.13(-0.38%) |
Jul 31, 2002 | 33.60 | 33.60 | 32.90 | 33.35 | 512,154 | -0.34(-1.02%) |
Jul 30, 2002 | 32.96 | 33.94 | 31.85 | 33.69 | 971,210 | +1.11(+3.41%) |
Jul 29, 2002 | 32.66 | 33.35 | 31.76 | 32.58 | 1,368,279 | +1.59(+5.13%) |
Jul 26, 2002 | 31.98 | 32.19 | 30.35 | 30.99 | 853,201 | -1.02(-3.18%) |
Jul 25, 2002 | 31.42 | 33.11 | 30.78 | 32.00 | 1,069,805 | +0.45(+1.44%) |
Jul 24, 2002 | 29.07 | 31.64 | 27.83 | 31.55 | 1,332,842 | +2.44(+8.37%) |
Jul 23, 2002 | 28.22 | 29.11 | 27.57 | 29.11 | 1,922,305 | +2.26(+8.41%) |
Jul 22, 2002 | 27.53 | 28.13 | 26.12 | 26.86 | 544,083 | -0.68(-2.45%) |
Jul 19, 2002 | 26.72 | 27.96 | 26.09 | 27.53 | 658,000 | -1.62(-5.57%) |
Jul 17, 2002 | 29.88 | 30.55 | 28.51 | 29.16 | 571,101 | -0.13(-0.44%) |
Jul 12, 2002 | 29.63 | 30.22 | 29.28 | 29.28 | 589,112 | -0.26(-0.87%) |
Jul 11, 2002 | 28.86 | 29.71 | 28.86 | 29.54 | 297,538 | -0.04(-0.14%) |
Jul 10, 2002 | 30.78 | 30.78 | 29.10 | 29.58 | 543,031 | -1.11(-3.62%) |
Jul 09, 2002 | 30.26 | 30.70 | 30.26 | 30.70 | 504,786 | +0.44(+1.44%) |
Jul 08, 2002 | 30.40 | 30.40 | 30.26 | 30.26 | 129,822 | -0.14(-0.45%) |
Jul 05, 2002 | 29.47 | 30.40 | 29.47 | 30.40 | 57,425 | +1.03(+3.49%) |
Jul 04, 2002 | 29.28 | 29.67 | 29.06 | 29.37 | 701,742 | +0.00(+0.00%) |
Jul 03, 2002 | 29.28 | 29.67 | 29.06 | 29.37 | 111,109 | -0.12(-0.41%) |
Jul 02, 2002 | 30.18 | 30.27 | 29.33 | 29.49 | 174,850 | -0.68(-2.27%) |