Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 27.93 | 28.92 | 26.93 | 28.08 | 2,385,993 | -0.46(-1.61%) |
Sep 27, 2002 | 28.46 | 29.65 | 28.27 | 28.54 | 2,212,800 | -0.24(-0.83%) |
Sep 26, 2002 | 28.30 | 29.45 | 27.54 | 28.78 | 3,406,600 | +0.68(+2.42%) |
Sep 25, 2002 | 29.21 | 29.25 | 26.50 | 28.10 | 6,245,800 | -1.51(-5.10%) |
Sep 24, 2002 | 30.64 | 31.38 | 29.30 | 29.61 | 3,092,400 | -0.98(-3.21%) |
Sep 23, 2002 | 31.21 | 31.33 | 30.25 | 30.59 | 1,947,200 | -0.75(-2.39%) |
Sep 20, 2002 | 32.08 | 32.29 | 31.03 | 31.34 | 3,476,900 | -0.06(-0.19%) |
Sep 19, 2002 | 32.20 | 32.97 | 31.25 | 31.40 | 2,641,300 | -2.16(-6.44%) |
Sep 18, 2002 | 32.66 | 34.16 | 32.16 | 33.56 | 1,827,800 | +0.65(+1.98%) |
Sep 17, 2002 | 33.65 | 34.47 | 32.77 | 32.91 | 1,270,510 | -0.39(-1.17%) |
Sep 16, 2002 | 33.44 | 33.72 | 33.04 | 33.30 | 1,207,600 | -0.38(-1.13%) |
Sep 13, 2002 | 33.63 | 34.28 | 33.16 | 33.68 | 1,535,775 | +0.04(+0.12%) |
Sep 12, 2002 | 34.50 | 34.51 | 33.49 | 33.64 | 1,051,096 | -1.18(-3.39%) |
Sep 11, 2002 | 35.00 | 37.00 | 34.69 | 34.82 | 1,390,600 | -0.15(-0.43%) |
Sep 10, 2002 | 35.20 | 35.27 | 33.88 | 34.97 | 1,463,425 | +0.25(+0.72%) |
Sep 09, 2002 | 34.65 | 35.15 | 33.30 | 34.72 | 1,192,200 | +0.03(+0.09%) |
Sep 06, 2002 | 33.51 | 35.04 | 33.50 | 34.69 | 1,871,800 | +1.64(+4.96%) |
Sep 05, 2002 | 34.66 | 34.67 | 32.56 | 33.05 | 3,825,300 | -2.40(-6.77%) |
Sep 04, 2002 | 34.64 | 35.69 | 34.29 | 35.45 | 1,549,100 | +0.92(+2.66%) |
Sep 03, 2002 | 36.30 | 36.33 | 34.42 | 34.53 | 1,664,000 | -2.30(-6.24%) |
Aug 30, 2002 | 36.54 | 37.70 | 36.24 | 36.83 | 985,800 | -0.13(-0.35%) |
Aug 29, 2002 | 35.75 | 37.09 | 35.25 | 36.96 | 2,218,100 | +0.95(+2.64%) |
Aug 28, 2002 | 36.94 | 37.19 | 35.77 | 36.01 | 1,376,800 | -1.21(-3.25%) |
Aug 27, 2002 | 38.83 | 38.88 | 37.04 | 37.22 | 1,407,953 | -1.44(-3.72%) |
Aug 26, 2002 | 37.89 | 38.85 | 37.28 | 38.66 | 1,031,914 | +0.83(+2.19%) |
Aug 23, 2002 | 39.23 | 39.25 | 37.28 | 37.83 | 1,499,949 | -1.41(-3.59%) |
Aug 22, 2002 | 37.47 | 39.90 | 36.69 | 39.24 | 1,810,600 | +1.81(+4.84%) |
Aug 21, 2002 | 37.00 | 37.75 | 36.37 | 37.43 | 1,442,500 | +0.48(+1.30%) |
Aug 20, 2002 | 38.13 | 38.30 | 36.72 | 36.95 | 1,866,700 | -0.85(-2.25%) |
Aug 16, 2002 | 36.90 | 38.00 | 36.30 | 37.80 | 1,271,106 | +0.82(+2.22%) |
Aug 15, 2002 | 35.80 | 37.53 | 35.15 | 36.98 | 2,357,418 | +0.84(+2.32%) |
Aug 14, 2002 | 33.27 | 36.14 | 32.85 | 36.14 | 1,914,600 | +2.96(+8.92%) |
Aug 13, 2002 | 34.48 | 35.10 | 33.17 | 33.18 | 1,779,556 | -1.17(-3.41%) |
Aug 12, 2002 | 34.10 | 34.50 | 33.61 | 34.35 | 976,435 | +0.35(+1.03%) |
Aug 07, 2002 | 34.15 | 34.50 | 32.77 | 34.00 | 2,026,300 | +0.32(+0.95%) |
Aug 06, 2002 | 31.90 | 34.70 | 31.60 | 33.68 | 2,365,343 | +2.18(+6.92%) |
Aug 05, 2002 | 32.47 | 33.13 | 31.40 | 31.50 | 1,250,233 | -0.86(-2.66%) |
Aug 02, 2002 | 33.05 | 33.19 | 31.99 | 32.36 | 1,644,900 | -0.96(-2.88%) |
Aug 01, 2002 | 34.43 | 34.44 | 33.02 | 33.32 | 1,877,045 | -1.09(-3.17%) |
Jul 31, 2002 | 34.76 | 34.79 | 32.71 | 34.41 | 2,286,300 | +0.18(+0.53%) |
Jul 30, 2002 | 33.55 | 35.30 | 33.25 | 34.23 | 2,031,700 | +0.26(+0.77%) |
Jul 29, 2002 | 32.86 | 34.19 | 32.70 | 33.97 | 1,991,383 | +1.84(+5.73%) |
Jul 26, 2002 | 31.45 | 32.49 | 31.20 | 32.13 | 2,396,114 | +0.54(+1.71%) |
Jul 25, 2002 | 32.06 | 32.85 | 30.86 | 31.59 | 2,945,516 | -0.83(-2.56%) |
Jul 24, 2002 | 30.50 | 32.42 | 30.20 | 32.42 | 3,102,037 | +1.89(+6.19%) |
Jul 23, 2002 | 31.21 | 31.79 | 30.07 | 30.53 | 2,853,100 | -0.87(-2.77%) |
Jul 22, 2002 | 32.44 | 32.55 | 30.59 | 31.40 | 2,649,600 | -0.90(-2.79%) |
Jul 19, 2002 | 32.99 | 33.00 | 31.76 | 32.30 | 2,487,200 | -3.28(-9.22%) |
Jul 17, 2002 | 35.16 | 35.69 | 34.25 | 35.58 | 2,677,900 | +2.26(+6.78%) |
Jul 12, 2002 | 34.05 | 34.45 | 32.78 | 33.32 | 2,020,300 | -0.52(-1.54%) |
Jul 11, 2002 | 32.35 | 33.93 | 31.85 | 33.84 | 2,472,100 | +1.59(+4.93%) |
Jul 10, 2002 | 33.72 | 33.97 | 32.09 | 32.25 | 3,233,200 | -1.48(-4.39%) |
Jul 09, 2002 | 34.39 | 34.39 | 33.73 | 33.73 | 1,867,400 | -0.61(-1.78%) |
Jul 08, 2002 | 36.96 | 36.92 | 35.72 | 34.34 | 2,281,700 | -2.62(-7.09%) |
Jul 05, 2002 | 35.34 | 36.99 | 35.25 | 36.96 | 873,100 | +1.90(+5.42%) |
Jul 04, 2002 | 34.15 | 35.44 | 33.80 | 35.06 | 1,688,500 | +0.00(+0.00%) |
Jul 03, 2002 | 34.15 | 35.44 | 33.80 | 35.06 | 1,683,000 | +0.86(+2.51%) |
Jul 02, 2002 | 35.32 | 35.67 | 34.00 | 34.20 | 2,438,200 | -1.13(-3.20%) |