Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.34 | 28.75 | 27.62 | 28.25 | 2,830,800 | -0.09(-0.32%) |
Sep 27, 2002 | 29.55 | 29.66 | 28.30 | 28.34 | 3,007,700 | -1.69(-5.63%) |
Sep 26, 2002 | 28.89 | 30.30 | 28.82 | 30.02 | 3,518,200 | +1.20(+4.18%) |
Sep 25, 2002 | 28.38 | 28.95 | 27.85 | 28.82 | 3,018,200 | +0.83(+2.97%) |
Sep 24, 2002 | 28.50 | 28.70 | 27.75 | 27.99 | 2,777,900 | -0.71(-2.49%) |
Sep 23, 2002 | 28.55 | 28.94 | 28.18 | 28.70 | 2,115,400 | -0.41(-1.41%) |
Sep 20, 2002 | 29.00 | 29.50 | 28.91 | 29.11 | 3,449,600 | +0.51(+1.80%) |
Sep 19, 2002 | 28.43 | 29.00 | 28.29 | 28.60 | 2,209,400 | -0.20(-0.69%) |
Sep 18, 2002 | 28.85 | 29.05 | 28.55 | 28.80 | 2,705,600 | -0.27(-0.95%) |
Sep 17, 2002 | 30.00 | 30.05 | 28.94 | 29.07 | 2,738,500 | -0.82(-2.76%) |
Sep 16, 2002 | 28.88 | 29.99 | 28.85 | 29.90 | 2,815,200 | +0.90(+3.10%) |
Sep 13, 2002 | 29.70 | 29.80 | 28.55 | 29.00 | 4,321,200 | -1.55(-5.07%) |
Sep 12, 2002 | 31.05 | 31.10 | 30.52 | 30.55 | 2,511,600 | -0.61(-1.96%) |
Sep 11, 2002 | 31.25 | 31.34 | 30.82 | 31.16 | 2,760,300 | +0.55(+1.81%) |
Sep 10, 2002 | 29.68 | 30.75 | 29.40 | 30.61 | 3,189,500 | +1.04(+3.52%) |
Sep 09, 2002 | 29.23 | 29.93 | 28.64 | 29.57 | 1,916,800 | +0.23(+0.78%) |
Sep 06, 2002 | 28.70 | 29.52 | 28.70 | 29.34 | 1,725,200 | +0.89(+3.13%) |
Sep 05, 2002 | 28.75 | 29.00 | 28.07 | 28.45 | 2,330,600 | -0.55(-1.91%) |
Sep 04, 2002 | 28.20 | 29.05 | 27.82 | 29.00 | 2,692,700 | +0.66(+2.33%) |
Sep 03, 2002 | 29.45 | 29.45 | 28.25 | 28.34 | 2,940,600 | -1.36(-4.56%) |
Aug 30, 2002 | 29.43 | 30.23 | 29.25 | 29.70 | 1,901,000 | +0.32(+1.07%) |
Aug 29, 2002 | 29.25 | 29.74 | 28.70 | 29.38 | 2,492,500 | -0.27(-0.89%) |
Aug 28, 2002 | 30.10 | 30.17 | 29.32 | 29.64 | 2,059,800 | -0.55(-1.84%) |
Aug 27, 2002 | 30.40 | 30.83 | 29.95 | 30.20 | 3,275,100 | +0.26(+0.87%) |
Aug 26, 2002 | 30.24 | 30.30 | 29.08 | 29.94 | 2,624,900 | -0.30(-0.99%) |
Aug 23, 2002 | 31.02 | 31.30 | 30.09 | 30.24 | 1,655,100 | -0.89(-2.84%) |
Aug 22, 2002 | 30.85 | 31.39 | 30.43 | 31.12 | 2,406,200 | +0.50(+1.62%) |
Aug 21, 2002 | 31.40 | 31.60 | 30.30 | 30.63 | 2,895,200 | -0.64(-2.06%) |
Aug 20, 2002 | 31.55 | 31.70 | 31.05 | 31.27 | 2,606,400 | -0.36(-1.12%) |
Aug 19, 2002 | 30.66 | 31.70 | 30.27 | 31.63 | 3,993,900 | +1.01(+3.30%) |
Aug 16, 2002 | 31.25 | 31.75 | 30.50 | 30.62 | 3,461,600 | -0.25(-0.83%) |
Aug 15, 2002 | 30.50 | 31.10 | 29.50 | 30.88 | 6,601,000 | +0.20(+0.65%) |
Aug 14, 2002 | 31.05 | 31.18 | 29.05 | 30.68 | 9,132,500 | -0.56(-1.79%) |
Aug 13, 2002 | 33.85 | 33.85 | 31.21 | 31.23 | 6,493,200 | -2.99(-8.74%) |
Aug 12, 2002 | 33.95 | 34.46 | 33.58 | 34.23 | 1,664,400 | -0.23(-0.65%) |
Aug 09, 2002 | 34.00 | 34.62 | 33.90 | 34.45 | 2,005,100 | -0.01(-0.03%) |
Aug 08, 2002 | 33.80 | 34.65 | 33.53 | 34.46 | 3,240,000 | +0.88(+2.62%) |
Aug 07, 2002 | 32.90 | 33.67 | 32.41 | 33.58 | 2,457,000 | +0.98(+3.01%) |
Aug 06, 2002 | 32.15 | 32.98 | 32.05 | 32.60 | 3,230,600 | +1.05(+3.33%) |
Aug 05, 2002 | 32.85 | 32.85 | 31.37 | 31.55 | 3,426,800 | -1.30(-3.97%) |
Aug 02, 2002 | 34.00 | 34.31 | 32.25 | 32.85 | 2,968,500 | -1.12(-3.30%) |
Aug 01, 2002 | 34.62 | 34.62 | 33.90 | 33.98 | 2,261,100 | -0.77(-2.23%) |
Jul 31, 2002 | 35.10 | 35.24 | 34.07 | 34.75 | 3,214,100 | -0.75(-2.11%) |
Jul 30, 2002 | 35.00 | 36.03 | 34.77 | 35.50 | 4,261,900 | +0.45(+1.28%) |
Jul 29, 2002 | 33.15 | 35.10 | 33.15 | 35.05 | 2,884,400 | +2.15(+6.55%) |
Jul 26, 2002 | 33.12 | 33.12 | 32.10 | 32.90 | 2,043,500 | +0.15(+0.44%) |
Jul 25, 2002 | 32.26 | 33.00 | 31.40 | 32.75 | 3,713,100 | +0.50(+1.55%) |
Jul 24, 2002 | 30.50 | 32.57 | 29.96 | 32.25 | 4,085,800 | +1.61(+5.25%) |
Jul 23, 2002 | 30.50 | 31.30 | 30.15 | 30.64 | 4,021,200 | +0.64(+2.13%) |
Jul 22, 2002 | 30.88 | 31.57 | 29.30 | 30.00 | 4,087,900 | -0.82(-2.66%) |
Jul 19, 2002 | 32.23 | 32.23 | 30.74 | 30.82 | 3,593,100 | -1.41(-4.36%) |
Jul 18, 2002 | 32.48 | 33.12 | 32.05 | 32.23 | 3,641,400 | -0.25(-0.77%) |
Jul 17, 2002 | 32.00 | 32.55 | 31.35 | 32.48 | 5,267,500 | +1.53(+4.93%) |
Jul 16, 2002 | 31.00 | 31.45 | 30.30 | 30.95 | 3,001,500 | -0.23(-0.72%) |
Jul 15, 2002 | 31.55 | 31.60 | 29.95 | 31.18 | 3,312,400 | -0.48(-1.52%) |
Jul 12, 2002 | 32.09 | 32.40 | 31.11 | 31.66 | 2,507,100 | -0.44(-1.37%) |
Jul 11, 2002 | 32.00 | 32.60 | 31.32 | 32.09 | 3,430,200 | -0.01(-0.02%) |
Jul 10, 2002 | 33.70 | 33.84 | 31.75 | 32.10 | 2,426,800 | -1.35(-4.04%) |
Jul 09, 2002 | 33.98 | 34.35 | 33.43 | 33.45 | 1,831,400 | -0.60(-1.76%) |
Jul 08, 2002 | 34.62 | 34.87 | 33.88 | 34.05 | 1,999,300 | -0.58(-1.66%) |
Jul 05, 2002 | 33.70 | 34.62 | 33.58 | 34.62 | 1,689,900 | +2.21(+6.82%) |
Jul 04, 2002 | 32.70 | 32.91 | 31.82 | 32.41 | 1,719,500 | +0.00(+0.00%) |
Jul 03, 2002 | 32.70 | 32.91 | 31.82 | 32.41 | 1,719,500 | -0.13(-0.41%) |
Jul 02, 2002 | 33.16 | 33.16 | 32.38 | 32.55 | 2,373,200 | -0.61(-1.84%) |