Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 32.75 | 33.55 | 31.82 | 33.10 | 463,375 | +0.03(+0.09%) |
Sep 27, 2002 | 34.30 | 34.39 | 32.75 | 33.07 | 572,760 | -1.31(-3.82%) |
Sep 26, 2002 | 32.56 | 34.50 | 32.52 | 34.39 | 964,926 | +1.83(+5.62%) |
Sep 25, 2002 | 32.13 | 32.86 | 32.08 | 32.56 | 1,748,101 | +0.74(+2.32%) |
Sep 24, 2002 | 32.48 | 32.48 | 31.53 | 31.82 | 492,553 | -0.71(-2.18%) |
Sep 23, 2002 | 32.68 | 32.71 | 32.09 | 32.53 | 475,972 | -0.30(-0.92%) |
Sep 20, 2002 | 32.68 | 32.99 | 32.56 | 32.83 | 454,763 | +0.23(+0.69%) |
Sep 19, 2002 | 32.99 | 33.66 | 32.60 | 32.61 | 424,428 | -0.61(-1.85%) |
Sep 18, 2002 | 32.68 | 33.48 | 32.36 | 33.22 | 556,950 | +0.37(+1.14%) |
Sep 17, 2002 | 33.45 | 33.72 | 32.68 | 32.85 | 382,397 | -0.53(-1.58%) |
Sep 16, 2002 | 33.53 | 33.62 | 33.19 | 33.38 | 501,293 | -0.32(-0.95%) |
Sep 13, 2002 | 34.03 | 34.09 | 33.30 | 33.69 | 628,802 | -0.33(-0.98%) |
Sep 12, 2002 | 34.54 | 34.90 | 33.84 | 34.03 | 6,928,138 | -0.93(-2.65%) |
Sep 11, 2002 | 35.23 | 35.30 | 34.72 | 34.95 | 592,940 | -0.27(-0.77%) |
Sep 10, 2002 | 33.99 | 35.32 | 33.94 | 35.23 | 519,931 | +1.43(+4.24%) |
Sep 09, 2002 | 33.88 | 34.00 | 33.24 | 33.80 | 691,271 | -0.11(-0.32%) |
Sep 06, 2002 | 33.65 | 34.23 | 33.55 | 33.90 | 464,146 | +0.45(+1.35%) |
Sep 05, 2002 | 33.80 | 34.04 | 33.45 | 33.45 | 411,703 | -0.88(-2.56%) |
Sep 04, 2002 | 34.15 | 34.53 | 33.87 | 34.33 | 532,014 | +0.18(+0.52%) |
Sep 03, 2002 | 34.97 | 34.97 | 34.13 | 34.15 | 609,264 | -0.89(-2.55%) |
Aug 30, 2002 | 35.01 | 35.93 | 34.85 | 35.05 | 544,996 | -0.12(-0.33%) |
Aug 29, 2002 | 35.61 | 35.63 | 34.96 | 35.16 | 382,011 | -0.64(-1.78%) |
Aug 28, 2002 | 36.22 | 36.25 | 35.72 | 35.80 | 796,928 | -0.44(-1.20%) |
Aug 27, 2002 | 36.18 | 36.53 | 36.02 | 36.24 | 1,002,587 | +0.18(+0.50%) |
Aug 26, 2002 | 36.06 | 36.25 | 35.48 | 36.06 | 361,831 | -0.01(-0.02%) |
Aug 23, 2002 | 36.22 | 36.44 | 35.87 | 36.07 | 343,193 | -0.43(-1.17%) |
Aug 22, 2002 | 36.53 | 36.62 | 36.08 | 36.50 | 623,146 | -0.05(-0.15%) |
Aug 21, 2002 | 36.41 | 36.76 | 35.94 | 36.55 | 646,412 | +0.21(+0.58%) |
Aug 20, 2002 | 36.45 | 36.68 | 36.05 | 36.34 | 475,972 | +0.20(+0.56%) |
Aug 16, 2002 | 36.04 | 36.17 | 35.54 | 36.14 | 465,560 | +0.01(+0.02%) |
Aug 15, 2002 | 36.72 | 37.02 | 35.40 | 36.13 | 856,055 | -0.59(-1.61%) |
Aug 14, 2002 | 36.33 | 36.92 | 35.16 | 36.72 | 416,588 | +0.37(+1.01%) |
Aug 13, 2002 | 36.64 | 37.03 | 36.23 | 36.36 | 401,035 | -0.43(-1.16%) |
Aug 12, 2002 | 36.76 | 37.11 | 36.11 | 36.78 | 38,561 | +0.96(+2.69%) |
Aug 07, 2002 | 36.60 | 36.76 | 34.81 | 35.82 | 782,404 | -0.51(-1.41%) |
Aug 06, 2002 | 35.24 | 36.80 | 35.24 | 36.33 | 1,015,441 | +1.34(+3.82%) |
Aug 05, 2002 | 36.57 | 36.59 | 34.99 | 34.99 | 854,898 | -1.73(-4.70%) |
Aug 02, 2002 | 38.27 | 38.27 | 36.53 | 36.72 | 421,086 | -1.56(-4.07%) |
Aug 01, 2002 | 38.04 | 38.74 | 37.74 | 38.28 | 550,909 | +0.12(+0.33%) |
Jul 31, 2002 | 37.90 | 38.15 | 37.03 | 38.15 | 764,794 | +0.26(+0.68%) |
Jul 30, 2002 | 37.74 | 38.12 | 36.95 | 37.90 | 461,061 | +0.16(+0.41%) |
Jul 29, 2002 | 36.33 | 37.74 | 36.33 | 37.74 | 541,654 | +1.42(+3.90%) |
Jul 26, 2002 | 35.91 | 36.49 | 35.20 | 36.32 | 1,219,429 | +0.22(+0.60%) |
Jul 25, 2002 | 34.23 | 36.32 | 34.00 | 36.11 | 1,389,997 | +1.88(+5.48%) |
Jul 24, 2002 | 31.66 | 34.23 | 31.59 | 34.23 | 967,368 | +2.33(+7.32%) |
Jul 23, 2002 | 32.01 | 32.70 | 31.43 | 31.90 | 972,381 | +0.08(+0.24%) |
Jul 22, 2002 | 33.03 | 33.76 | 31.82 | 31.82 | 809,782 | -1.03(-3.13%) |
Jul 19, 2002 | 33.61 | 34.58 | 32.75 | 32.85 | 590,627 | -1.93(-5.55%) |
Jul 17, 2002 | 34.62 | 35.31 | 34.38 | 34.78 | 672,890 | -1.10(-3.06%) |
Jul 12, 2002 | 35.87 | 36.61 | 35.63 | 35.87 | 366,458 | +0.01(+0.02%) |
Jul 11, 2002 | 36.45 | 36.95 | 35.41 | 35.87 | 811,453 | -0.71(-1.94%) |
Jul 10, 2002 | 38.24 | 38.25 | 36.57 | 36.57 | 352,319 | -1.63(-4.26%) |
Jul 09, 2002 | 38.32 | 38.32 | 38.20 | 38.20 | 765,565 | -0.12(-0.32%) |
Jul 08, 2002 | 38.78 | 38.78 | 38.32 | 38.32 | 156,043 | -0.58(-1.48%) |
Jul 05, 2002 | 37.77 | 39.05 | 37.64 | 38.90 | 210,800 | +1.30(+3.46%) |
Jul 04, 2002 | 37.08 | 37.77 | 36.95 | 37.60 | 586,770 | +0.00(+0.00%) |
Jul 03, 2002 | 37.08 | 37.77 | 36.95 | 37.60 | 586,770 | +0.49(+1.32%) |
Jul 02, 2002 | 38.59 | 38.67 | 37.15 | 37.11 | 658,880 | -1.50(-3.89%) |