Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.03 | 28.43 | 27.19 | 28.18 | 1,187,867 | +0.29(+1.05%) |
Sep 27, 2002 | 28.60 | 28.60 | 27.78 | 27.88 | 1,235,623 | -1.16(-3.98%) |
Sep 26, 2002 | 27.97 | 29.20 | 27.83 | 29.04 | 1,855,869 | +1.08(+3.86%) |
Sep 25, 2002 | 28.77 | 28.81 | 27.09 | 27.96 | 2,477,390 | -0.11(-0.40%) |
Sep 24, 2002 | 27.12 | 28.34 | 27.05 | 28.07 | 1,747,491 | +0.94(+3.47%) |
Sep 23, 2002 | 27.61 | 27.78 | 26.61 | 27.13 | 1,897,249 | -1.25(-4.41%) |
Sep 20, 2002 | 29.81 | 29.81 | 28.38 | 28.38 | 1,303,200 | -1.01(-3.43%) |
Sep 19, 2002 | 29.59 | 29.85 | 29.07 | 29.39 | 833,176 | -0.37(-1.25%) |
Sep 18, 2002 | 28.80 | 30.10 | 28.45 | 29.76 | 1,872,908 | +0.95(+3.29%) |
Sep 17, 2002 | 30.84 | 30.89 | 28.48 | 28.81 | 3,413,960 | -1.34(-4.43%) |
Sep 16, 2002 | 31.07 | 31.58 | 29.76 | 30.15 | 3,912,034 | -4.30(-12.49%) |
Sep 13, 2002 | 34.29 | 34.80 | 33.95 | 34.46 | 1,139,416 | +0.10(+0.30%) |
Sep 12, 2002 | 36.22 | 36.22 | 34.25 | 34.35 | 1,578,375 | -1.86(-5.15%) |
Sep 11, 2002 | 37.18 | 37.18 | 36.12 | 36.22 | 395,955 | -0.55(-1.50%) |
Sep 10, 2002 | 37.45 | 37.45 | 36.50 | 36.77 | 955,116 | -0.90(-2.38%) |
Sep 09, 2002 | 36.67 | 37.72 | 36.38 | 37.67 | 314,701 | +0.89(+2.42%) |
Sep 06, 2002 | 36.88 | 36.93 | 36.27 | 36.78 | 252,572 | +0.42(+1.16%) |
Sep 05, 2002 | 36.10 | 36.91 | 35.85 | 36.36 | 449,275 | +0.09(+0.24%) |
Sep 04, 2002 | 36.15 | 36.49 | 35.86 | 36.27 | 505,376 | -0.09(-0.26%) |
Sep 03, 2002 | 37.10 | 37.10 | 36.23 | 36.36 | 589,992 | -1.13(-3.01%) |
Aug 30, 2002 | 37.36 | 38.12 | 37.29 | 37.49 | 438,147 | -0.03(-0.07%) |
Aug 29, 2002 | 36.15 | 37.62 | 35.82 | 37.52 | 580,603 | +1.16(+3.18%) |
Aug 28, 2002 | 37.16 | 37.23 | 36.36 | 36.36 | 319,685 | -0.91(-2.45%) |
Aug 27, 2002 | 38.24 | 38.55 | 37.18 | 37.28 | 347,852 | -0.94(-2.46%) |
Aug 26, 2002 | 37.87 | 38.32 | 37.36 | 38.22 | 252,108 | +0.47(+1.26%) |
Aug 23, 2002 | 38.05 | 38.21 | 37.74 | 37.74 | 280,739 | -0.85(-2.19%) |
Aug 22, 2002 | 37.23 | 38.63 | 37.23 | 38.59 | 402,331 | +1.20(+3.21%) |
Aug 21, 2002 | 37.23 | 37.68 | 36.93 | 37.39 | 292,678 | +0.38(+1.03%) |
Aug 20, 2002 | 37.41 | 37.51 | 36.87 | 37.01 | 224,869 | -0.19(-0.51%) |
Aug 16, 2002 | 37.53 | 37.56 | 37.16 | 37.20 | 427,368 | -0.56(-1.49%) |
Aug 15, 2002 | 37.73 | 37.93 | 37.32 | 37.76 | 379,032 | +0.03(+0.07%) |
Aug 14, 2002 | 36.23 | 37.74 | 36.06 | 37.74 | 480,919 | +1.02(+2.77%) |
Aug 13, 2002 | 37.60 | 37.87 | 36.63 | 36.72 | 553,248 | -0.85(-2.27%) |
Aug 12, 2002 | 37.76 | 37.83 | 37.08 | 37.57 | 281,666 | +2.17(+6.12%) |
Aug 07, 2002 | 35.80 | 35.80 | 34.53 | 35.41 | 656,874 | +0.38(+1.08%) |
Aug 06, 2002 | 35.37 | 35.66 | 34.85 | 35.03 | 1,028,140 | +0.36(+1.05%) |
Aug 05, 2002 | 35.72 | 36.41 | 34.60 | 34.66 | 446,261 | -1.04(-2.92%) |
Aug 02, 2002 | 37.31 | 37.42 | 35.48 | 35.71 | 844,304 | -2.25(-5.93%) |
Aug 01, 2002 | 39.34 | 39.58 | 37.57 | 37.96 | 681,563 | -1.55(-3.93%) |
Jul 31, 2002 | 38.49 | 39.51 | 37.96 | 39.51 | 612,827 | +0.97(+2.51%) |
Jul 30, 2002 | 37.96 | 39.68 | 37.31 | 38.55 | 808,950 | +0.24(+0.63%) |
Jul 29, 2002 | 36.19 | 38.30 | 36.19 | 38.30 | 1,012,028 | +2.93(+8.29%) |
Jul 26, 2002 | 34.03 | 35.67 | 33.87 | 35.37 | 526,241 | +1.34(+3.93%) |
Jul 25, 2002 | 34.22 | 34.68 | 33.65 | 34.03 | 1,331,135 | -0.13(-0.38%) |
Jul 24, 2002 | 32.31 | 34.29 | 31.38 | 34.16 | 828,308 | +1.64(+5.04%) |
Jul 23, 2002 | 33.47 | 33.84 | 32.48 | 32.52 | 991,628 | -0.70(-2.10%) |
Jul 22, 2002 | 34.45 | 34.85 | 32.23 | 33.22 | 939,699 | -1.25(-3.63%) |
Jul 19, 2002 | 34.44 | 35.37 | 34.34 | 34.47 | 1,356,635 | -1.60(-4.42%) |
Jul 17, 2002 | 38.05 | 38.05 | 35.50 | 36.07 | 874,441 | -1.28(-3.42%) |
Jul 12, 2002 | 37.27 | 37.96 | 37.27 | 37.35 | 656,990 | +0.08(+0.21%) |
Jul 11, 2002 | 36.88 | 37.51 | 36.74 | 37.27 | 774,061 | -0.25(-0.67%) |
Jul 10, 2002 | 39.70 | 40.03 | 37.31 | 37.52 | 1,541,051 | -1.91(-4.84%) |
Jul 09, 2002 | 39.88 | 39.88 | 39.43 | 39.43 | 508,854 | -0.46(-1.15%) |
Jul 08, 2002 | 41.04 | 41.41 | 39.71 | 39.88 | 510,245 | -1.16(-2.82%) |
Jul 05, 2002 | 39.94 | 41.05 | 39.94 | 41.04 | 233,331 | +1.19(+2.99%) |
Jul 04, 2002 | 41.01 | 41.13 | 39.25 | 39.85 | 903,651 | +0.00(+0.00%) |
Jul 03, 2002 | 41.01 | 41.13 | 39.25 | 39.85 | 883,830 | -1.21(-2.94%) |
Jul 02, 2002 | 42.40 | 42.40 | 40.86 | 41.06 | 471,182 | -1.53(-3.59%) |