Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.31 | 28.82 | 27.99 | 28.41 | 5,036,334 | -0.20(-0.69%) |
Sep 27, 2002 | 29.09 | 29.40 | 28.61 | 28.61 | 3,180,604 | -0.72(-2.45%) |
Sep 26, 2002 | 29.15 | 29.44 | 28.91 | 29.33 | 5,753,544 | +0.38(+1.32%) |
Sep 25, 2002 | 28.29 | 28.95 | 28.19 | 28.95 | 3,745,709 | +0.85(+3.04%) |
Sep 24, 2002 | 28.07 | 28.54 | 28.00 | 28.09 | 2,540,454 | -0.22(-0.77%) |
Sep 23, 2002 | 28.83 | 28.94 | 28.11 | 28.31 | 2,213,831 | -0.71(-2.46%) |
Sep 20, 2002 | 29.29 | 29.36 | 28.91 | 29.03 | 1,870,588 | +0.12(+0.43%) |
Sep 19, 2002 | 29.19 | 29.61 | 28.83 | 28.90 | 1,762,805 | -1.10(-3.65%) |
Sep 18, 2002 | 29.64 | 30.06 | 29.46 | 30.00 | 2,925,249 | -0.08(-0.26%) |
Sep 17, 2002 | 30.74 | 30.88 | 29.96 | 30.08 | 3,311,052 | -0.42(-1.37%) |
Sep 16, 2002 | 30.81 | 30.87 | 30.43 | 30.50 | 935,294 | -0.36(-1.16%) |
Sep 13, 2002 | 30.34 | 30.86 | 30.28 | 30.85 | 1,785,973 | +0.28(+0.91%) |
Sep 12, 2002 | 30.97 | 31.11 | 30.56 | 30.58 | 2,060,719 | -0.52(-1.66%) |
Sep 11, 2002 | 31.77 | 31.77 | 31.07 | 31.09 | 2,164,976 | -0.10(-0.32%) |
Sep 10, 2002 | 31.23 | 31.33 | 30.81 | 31.19 | 2,225,919 | +0.19(+0.63%) |
Sep 09, 2002 | 31.01 | 31.31 | 30.47 | 31.00 | 1,539,432 | -0.10(-0.31%) |
Sep 06, 2002 | 30.50 | 31.13 | 30.50 | 31.09 | 2,178,575 | +0.99(+3.30%) |
Sep 05, 2002 | 30.28 | 30.62 | 30.10 | 30.10 | 1,867,566 | -0.62(-2.00%) |
Sep 04, 2002 | 30.06 | 30.89 | 29.96 | 30.72 | 2,299,705 | +0.64(+2.11%) |
Sep 03, 2002 | 30.44 | 30.70 | 29.85 | 30.08 | 4,485,584 | -0.91(-2.95%) |
Aug 30, 2002 | 31.11 | 31.44 | 30.87 | 30.99 | 1,738,629 | -0.21(-0.67%) |
Aug 29, 2002 | 30.52 | 31.46 | 30.52 | 31.20 | 3,029,003 | +0.23(+0.74%) |
Aug 28, 2002 | 31.25 | 31.39 | 30.84 | 30.97 | 3,425,886 | -0.62(-1.95%) |
Aug 27, 2002 | 32.46 | 32.48 | 31.50 | 31.59 | 3,433,441 | -0.62(-1.91%) |
Aug 26, 2002 | 31.77 | 32.30 | 31.47 | 32.20 | 2,888,734 | +0.58(+1.82%) |
Aug 23, 2002 | 32.24 | 32.44 | 31.63 | 31.63 | 2,747,709 | -0.85(-2.63%) |
Aug 22, 2002 | 32.24 | 32.66 | 32.03 | 32.48 | 2,365,684 | +0.21(+0.64%) |
Aug 21, 2002 | 31.72 | 32.28 | 31.52 | 32.28 | 3,162,472 | +0.65(+2.05%) |
Aug 20, 2002 | 31.69 | 31.72 | 31.39 | 31.63 | 2,929,530 | +0.28(+0.89%) |
Aug 16, 2002 | 30.83 | 31.50 | 30.69 | 31.35 | 3,112,610 | +0.47(+1.53%) |
Aug 15, 2002 | 31.09 | 31.17 | 30.73 | 30.88 | 4,404,998 | +0.03(+0.10%) |
Aug 14, 2002 | 30.00 | 30.94 | 29.44 | 30.85 | 5,334,249 | +1.06(+3.57%) |
Aug 13, 2002 | 30.62 | 30.90 | 29.74 | 29.78 | 2,637,660 | -0.87(-2.85%) |
Aug 12, 2002 | 30.38 | 30.88 | 30.26 | 30.66 | 1,689,774 | +0.30(+0.99%) |
Aug 07, 2002 | 30.48 | 30.72 | 29.71 | 30.35 | 4,036,320 | +0.12(+0.38%) |
Aug 06, 2002 | 29.50 | 30.24 | 29.39 | 30.24 | 1,871,595 | +1.26(+4.36%) |
Aug 05, 2002 | 29.77 | 29.90 | 28.98 | 28.98 | 2,258,153 | -0.79(-2.67%) |
Aug 02, 2002 | 30.68 | 30.72 | 29.73 | 29.77 | 3,339,760 | -0.96(-3.14%) |
Aug 01, 2002 | 31.09 | 31.27 | 30.58 | 30.74 | 2,530,633 | -0.46(-1.46%) |
Jul 31, 2002 | 31.68 | 31.73 | 31.11 | 31.19 | 2,310,282 | -0.49(-1.55%) |
Jul 30, 2002 | 31.65 | 31.94 | 30.78 | 31.68 | 4,285,128 | +0.10(+0.30%) |
Jul 29, 2002 | 31.09 | 31.89 | 30.77 | 31.59 | 2,980,148 | +1.17(+3.85%) |
Jul 26, 2002 | 30.16 | 30.42 | 29.64 | 30.42 | 3,123,187 | +0.48(+1.59%) |
Jul 25, 2002 | 29.39 | 30.66 | 29.15 | 29.94 | 7,871,681 | -0.24(-0.79%) |
Jul 24, 2002 | 27.96 | 30.18 | 27.60 | 30.18 | 8,345,875 | +1.69(+5.92%) |
Jul 23, 2002 | 30.24 | 30.24 | 28.49 | 28.49 | 4,012,900 | -1.57(-5.23%) |
Jul 22, 2002 | 30.42 | 30.89 | 29.62 | 30.06 | 4,187,669 | -0.61(-1.99%) |
Jul 19, 2002 | 30.99 | 31.24 | 30.44 | 30.68 | 3,601,663 | -1.79(-5.50%) |
Jul 17, 2002 | 32.95 | 32.96 | 31.82 | 32.46 | 3,360,662 | -0.12(-0.37%) |
Jul 12, 2002 | 32.80 | 33.43 | 32.52 | 32.58 | 4,274,551 | -0.40(-1.20%) |
Jul 11, 2002 | 32.96 | 33.05 | 32.20 | 32.98 | 4,262,211 | -0.14(-0.43%) |
Jul 10, 2002 | 34.11 | 34.11 | 33.10 | 33.12 | 51,625,012 | -0.94(-2.75%) |
Jul 09, 2002 | 34.23 | 34.23 | 34.06 | 34.06 | 2,038,558 | -0.13(-0.38%) |
Jul 08, 2002 | 34.84 | 35.04 | 34.17 | 34.19 | 2,279,055 | -0.72(-2.07%) |
Jul 05, 2002 | 34.21 | 34.91 | 34.07 | 34.91 | 1,338,976 | +1.12(+3.31%) |
Jul 04, 2002 | 34.07 | 34.15 | 33.36 | 33.79 | 3,662,354 | +0.00(+0.00%) |
Jul 03, 2002 | 34.07 | 34.15 | 33.36 | 33.79 | 3,662,354 | -0.41(-1.20%) |
Jul 02, 2002 | 35.17 | 35.18 | 34.15 | 34.20 | 1,938,834 | -1.06(-3.01%) |