Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.11 | 28.80 | 27.66 | 28.50 | 195,600 | +0.20(+0.71%) |
Sep 27, 2002 | 28.48 | 29.05 | 28.00 | 28.30 | 87,000 | -0.62(-2.14%) |
Sep 26, 2002 | 28.20 | 29.20 | 27.63 | 28.92 | 29,500 | +1.42(+5.16%) |
Sep 25, 2002 | 27.00 | 27.75 | 26.70 | 27.50 | 68,000 | +1.30(+4.96%) |
Sep 24, 2002 | 25.35 | 26.50 | 25.35 | 26.20 | 61,300 | -0.25(-0.95%) |
Sep 23, 2002 | 26.56 | 26.65 | 25.95 | 26.45 | 109,100 | -0.96(-3.50%) |
Sep 20, 2002 | 27.58 | 27.85 | 26.80 | 27.41 | 14,200 | +0.31(+1.14%) |
Sep 19, 2002 | 26.65 | 27.65 | 26.65 | 27.10 | 61,100 | -0.85(-3.04%) |
Sep 18, 2002 | 27.90 | 28.25 | 27.54 | 27.95 | 42,000 | -0.30(-1.06%) |
Sep 17, 2002 | 28.33 | 28.40 | 28.00 | 28.25 | 15,900 | -0.20(-0.70%) |
Sep 16, 2002 | 28.16 | 28.50 | 27.75 | 28.45 | 78,600 | +0.24(+0.85%) |
Sep 13, 2002 | 28.55 | 28.60 | 27.60 | 28.21 | 197,700 | -1.04(-3.56%) |
Sep 12, 2002 | 29.50 | 29.53 | 29.05 | 29.25 | 200,900 | -0.95(-3.15%) |
Sep 11, 2002 | 30.55 | 30.55 | 30.15 | 30.20 | 10,000 | +1.12(+3.85%) |
Sep 10, 2002 | 28.58 | 29.13 | 28.58 | 29.08 | 199,200 | +0.56(+1.96%) |
Sep 09, 2002 | 28.17 | 28.60 | 28.10 | 28.52 | 222,700 | -0.37(-1.28%) |
Sep 06, 2002 | 28.00 | 28.91 | 27.87 | 28.89 | 60,700 | +1.13(+4.07%) |
Sep 05, 2002 | 27.25 | 28.60 | 26.90 | 27.76 | 77,700 | -0.44(-1.56%) |
Sep 04, 2002 | 27.40 | 28.20 | 27.40 | 28.20 | 84,300 | +1.15(+4.25%) |
Sep 03, 2002 | 27.30 | 27.30 | 26.50 | 27.05 | 124,900 | -3.35(-11.02%) |
Aug 30, 2002 | 29.46 | 30.45 | 29.40 | 30.40 | 92,000 | +1.00(+3.40%) |
Aug 29, 2002 | 29.15 | 29.67 | 29.00 | 29.40 | 54,100 | -0.70(-2.33%) |
Aug 28, 2002 | 30.10 | 30.28 | 29.80 | 30.10 | 27,700 | -0.90(-2.90%) |
Aug 27, 2002 | 30.33 | 31.40 | 30.30 | 31.00 | 18,200 | +0.75(+2.48%) |
Aug 26, 2002 | 31.10 | 31.39 | 29.90 | 30.25 | 37,300 | -0.67(-2.17%) |
Aug 23, 2002 | 30.65 | 30.94 | 30.59 | 30.92 | 112,100 | -0.59(-1.87%) |
Aug 22, 2002 | 30.89 | 31.70 | 30.60 | 31.51 | 59,200 | +0.46(+1.48%) |
Aug 21, 2002 | 30.85 | 31.09 | 30.45 | 31.05 | 50,000 | +0.75(+2.48%) |
Aug 20, 2002 | 30.50 | 30.66 | 30.30 | 30.30 | 24,800 | -1.70(-5.31%) |
Aug 16, 2002 | 31.65 | 32.30 | 31.47 | 32.00 | 77,400 | +0.15(+0.47%) |
Aug 15, 2002 | 31.90 | 32.15 | 31.65 | 31.85 | 40,700 | -0.23(-0.72%) |
Aug 14, 2002 | 31.88 | 32.29 | 31.10 | 32.08 | 119,000 | +0.28(+0.88%) |
Aug 13, 2002 | 31.17 | 32.80 | 31.15 | 31.80 | 147,700 | +0.22(+0.70%) |
Aug 12, 2002 | 31.11 | 31.71 | 30.60 | 31.58 | 130,900 | -0.02(-0.06%) |
Aug 07, 2002 | 31.18 | 31.60 | 31.09 | 31.60 | 150,900 | +1.40(+4.64%) |
Aug 06, 2002 | 28.90 | 30.40 | 28.90 | 30.20 | 143,200 | +1.48(+5.15%) |
Aug 05, 2002 | 29.80 | 29.95 | 28.72 | 28.72 | 221,500 | -0.08(-0.28%) |
Aug 02, 2002 | 29.20 | 29.50 | 28.80 | 28.80 | 23,800 | +0.10(+0.35%) |
Aug 01, 2002 | 29.70 | 29.70 | 28.50 | 28.70 | 21,500 | -0.60(-2.05%) |
Jul 31, 2002 | 29.40 | 29.60 | 28.71 | 29.30 | 79,400 | -0.45(-1.51%) |
Jul 30, 2002 | 28.95 | 30.03 | 28.95 | 29.75 | 37,300 | +0.22(+0.75%) |
Jul 29, 2002 | 28.25 | 29.70 | 28.25 | 29.53 | 66,800 | +2.67(+9.94%) |
Jul 26, 2002 | 26.10 | 26.86 | 26.10 | 26.86 | 12,200 | +0.46(+1.74%) |
Jul 25, 2002 | 26.87 | 27.15 | 25.90 | 26.40 | 113,000 | -0.70(-2.58%) |
Jul 24, 2002 | 25.55 | 26.95 | 24.90 | 27.10 | 60,800 | +1.19(+4.59%) |
Jul 23, 2002 | 25.85 | 26.55 | 25.67 | 25.91 | 223,500 | -2.09(-7.46%) |
Jul 22, 2002 | 28.13 | 28.34 | 27.50 | 28.00 | 80,700 | -1.30(-4.44%) |
Jul 19, 2002 | 29.39 | 29.95 | 29.18 | 29.30 | 472,600 | +0.50(+1.74%) |
Jul 17, 2002 | 28.25 | 29.19 | 28.10 | 28.80 | 50,700 | +1.10(+3.97%) |
Jul 12, 2002 | 28.48 | 28.48 | 27.70 | 27.70 | 36,600 | -0.80(-2.81%) |
Jul 11, 2002 | 28.12 | 28.70 | 27.80 | 28.50 | 165,100 | -1.10(-3.72%) |
Jul 10, 2002 | 30.50 | 30.58 | 29.40 | 29.60 | 129,000 | -1.65(-5.28%) |
Jul 09, 2002 | 30.98 | 31.25 | 30.60 | 31.25 | 17,700 | +0.00(+0.00%) |
Jul 08, 2002 | 30.40 | 31.25 | 30.40 | 31.25 | 77,200 | +0.85(+2.80%) |
Jul 05, 2002 | 30.15 | 30.40 | 30.15 | 30.40 | 11,700 | +1.80(+6.29%) |
Jul 04, 2002 | 29.00 | 29.29 | 28.30 | 28.60 | 61,900 | +0.00(+0.00%) |
Jul 03, 2002 | 29.00 | 29.29 | 28.30 | 28.60 | 61,900 | -0.25(-0.87%) |
Jul 02, 2002 | 29.50 | 29.52 | 28.60 | 28.85 | 54,500 | -0.92(-3.09%) |