Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 32.39 | 32.76 | 31.75 | 32.58 | 250,235 | +0.16(+0.51%) |
Sep 27, 2002 | 32.87 | 33.01 | 32.28 | 32.42 | 184,118 | -0.51(-1.56%) |
Sep 26, 2002 | 32.95 | 33.06 | 32.51 | 32.93 | 338,220 | -0.02(-0.06%) |
Sep 25, 2002 | 33.18 | 33.24 | 31.90 | 32.95 | 433,838 | -0.16(-0.47%) |
Sep 24, 2002 | 33.69 | 33.69 | 32.98 | 33.11 | 250,648 | -0.82(-2.43%) |
Sep 23, 2002 | 33.33 | 33.93 | 33.12 | 33.93 | 295,826 | +0.60(+1.80%) |
Sep 20, 2002 | 33.11 | 33.33 | 32.77 | 33.33 | 364,626 | +0.32(+0.97%) |
Sep 19, 2002 | 33.40 | 33.74 | 33.01 | 33.01 | 374,012 | -0.92(-2.71%) |
Sep 18, 2002 | 34.17 | 34.41 | 33.77 | 33.93 | 221,870 | -0.27(-0.79%) |
Sep 17, 2002 | 34.47 | 34.66 | 34.13 | 34.20 | 263,438 | -0.20(-0.59%) |
Sep 16, 2002 | 34.39 | 34.48 | 34.14 | 34.41 | 177,104 | +0.03(+0.08%) |
Sep 13, 2002 | 34.37 | 34.89 | 34.30 | 34.38 | 233,010 | -0.12(-0.34%) |
Sep 12, 2002 | 34.25 | 34.66 | 34.18 | 34.49 | 254,877 | +0.00(+0.00%) |
Sep 11, 2002 | 34.21 | 34.75 | 34.03 | 34.49 | 143,581 | +0.31(+0.91%) |
Sep 10, 2002 | 34.42 | 34.51 | 33.79 | 34.18 | 311,299 | -0.23(-0.68%) |
Sep 09, 2002 | 34.50 | 34.56 | 34.19 | 34.42 | 384,946 | -0.18(-0.53%) |
Sep 06, 2002 | 34.03 | 34.60 | 34.03 | 34.60 | 422,801 | +0.70(+2.06%) |
Sep 05, 2002 | 34.33 | 34.42 | 33.64 | 33.90 | 254,980 | -0.91(-2.62%) |
Sep 04, 2002 | 33.98 | 34.85 | 33.76 | 34.81 | 408,567 | +0.72(+2.10%) |
Sep 03, 2002 | 34.03 | 34.17 | 33.43 | 34.10 | 343,274 | -0.12(-0.34%) |
Aug 30, 2002 | 33.93 | 34.61 | 33.93 | 34.21 | 128,934 | +0.10(+0.28%) |
Aug 29, 2002 | 34.15 | 34.29 | 33.46 | 34.12 | 244,150 | -0.06(-0.17%) |
Aug 28, 2002 | 34.32 | 34.71 | 33.97 | 34.17 | 626,930 | +0.50(+1.50%) |
Aug 27, 2002 | 33.64 | 33.88 | 33.35 | 33.67 | 310,680 | +0.03(+0.09%) |
Aug 26, 2002 | 33.48 | 33.74 | 33.23 | 33.64 | 249,823 | +0.18(+0.55%) |
Aug 23, 2002 | 33.20 | 33.52 | 33.20 | 33.46 | 373,393 | +0.20(+0.61%) |
Aug 22, 2002 | 32.48 | 33.34 | 32.48 | 33.25 | 257,352 | +0.87(+2.69%) |
Aug 21, 2002 | 31.94 | 32.40 | 31.90 | 32.38 | 173,597 | +0.47(+1.46%) |
Aug 20, 2002 | 32.25 | 32.62 | 31.69 | 31.92 | 193,917 | -0.53(-1.64%) |
Aug 16, 2002 | 32.09 | 32.53 | 32.04 | 32.45 | 253,742 | +0.27(+0.84%) |
Aug 15, 2002 | 31.66 | 32.19 | 31.62 | 32.18 | 299,230 | +0.51(+1.62%) |
Aug 14, 2002 | 31.22 | 31.66 | 30.82 | 31.66 | 198,043 | +0.45(+1.43%) |
Aug 13, 2002 | 31.30 | 31.80 | 31.21 | 31.22 | 223,211 | -0.11(-0.34%) |
Aug 12, 2002 | 31.22 | 31.51 | 31.07 | 31.32 | 183,499 | +0.30(+0.97%) |
Aug 07, 2002 | 31.02 | 31.27 | 30.68 | 31.02 | 364,420 | +0.58(+1.91%) |
Aug 06, 2002 | 30.01 | 30.73 | 29.57 | 30.44 | 344,822 | +0.57(+1.91%) |
Aug 05, 2002 | 30.96 | 30.96 | 29.86 | 29.87 | 165,139 | -0.84(-2.75%) |
Aug 02, 2002 | 31.41 | 31.65 | 30.56 | 30.71 | 131,822 | -0.79(-2.52%) |
Aug 01, 2002 | 31.43 | 32.07 | 31.21 | 31.51 | 449,516 | +0.15(+0.46%) |
Jul 31, 2002 | 31.75 | 31.75 | 30.81 | 31.36 | 289,947 | -0.39(-1.22%) |
Jul 30, 2002 | 31.68 | 31.99 | 31.34 | 31.75 | 377,004 | +0.30(+0.96%) |
Jul 29, 2002 | 31.80 | 31.80 | 31.31 | 31.45 | 366,483 | +0.26(+0.84%) |
Jul 26, 2002 | 30.73 | 31.20 | 30.68 | 31.19 | 228,987 | +0.21(+0.69%) |
Jul 25, 2002 | 30.20 | 30.98 | 29.99 | 30.98 | 286,027 | +0.68(+2.24%) |
Jul 24, 2002 | 29.76 | 30.64 | 28.99 | 30.30 | 852,410 | +0.78(+2.63%) |
Jul 23, 2002 | 28.12 | 29.85 | 28.12 | 29.52 | 1,488,108 | +2.07(+7.52%) |
Jul 22, 2002 | 29.03 | 29.33 | 27.40 | 27.46 | 303,459 | -1.57(-5.41%) |
Jul 19, 2002 | 29.33 | 29.33 | 28.81 | 29.03 | 297,683 | -0.74(-2.48%) |
Jul 17, 2002 | 29.46 | 30.15 | 28.56 | 29.76 | 184,118 | -0.12(-0.39%) |
Jul 12, 2002 | 29.86 | 31.02 | 29.86 | 29.88 | 163,385 | -0.27(-0.90%) |
Jul 11, 2002 | 30.15 | 30.52 | 29.87 | 30.15 | 115,525 | -0.10(-0.32%) |
Jul 10, 2002 | 30.68 | 31.22 | 30.00 | 30.25 | 161,116 | -0.48(-1.58%) |
Jul 09, 2002 | 30.78 | 30.78 | 30.73 | 30.73 | 395,261 | -0.29(-0.94%) |
Jul 08, 2002 | 31.12 | 31.12 | 31.02 | 31.02 | 263,954 | -0.22(-0.71%) |
Jul 05, 2002 | 30.54 | 31.61 | 30.54 | 31.25 | 65,189 | +0.68(+2.22%) |
Jul 04, 2002 | 31.06 | 31.06 | 29.18 | 30.57 | 424,967 | +0.00(+0.00%) |
Jul 03, 2002 | 31.06 | 31.06 | 29.18 | 30.57 | 421,770 | -0.30(-0.97%) |
Jul 02, 2002 | 31.80 | 31.80 | 30.79 | 30.87 | 284,377 | -1.05(-3.28%) |