Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 32.82 | 33.62 | 31.89 | 33.17 | 462,382 | +0.03(+0.09%) |
Sep 27, 2002 | 34.38 | 34.47 | 32.82 | 33.14 | 571,532 | -1.32(-3.82%) |
Sep 26, 2002 | 32.63 | 34.58 | 32.59 | 34.46 | 962,857 | +1.83(+5.62%) |
Sep 25, 2002 | 32.20 | 32.93 | 32.15 | 32.63 | 1,744,353 | +0.74(+2.32%) |
Sep 24, 2002 | 32.55 | 32.55 | 31.60 | 31.89 | 491,497 | -0.71(-2.18%) |
Sep 23, 2002 | 32.75 | 32.78 | 32.16 | 32.60 | 474,951 | -0.30(-0.92%) |
Sep 20, 2002 | 32.75 | 33.06 | 32.63 | 32.90 | 453,788 | +0.23(+0.69%) |
Sep 19, 2002 | 33.06 | 33.74 | 32.67 | 32.68 | 423,518 | -0.62(-1.85%) |
Sep 18, 2002 | 32.75 | 33.55 | 32.43 | 33.29 | 555,756 | +0.37(+1.14%) |
Sep 17, 2002 | 33.53 | 33.79 | 32.75 | 32.92 | 381,577 | -0.53(-1.58%) |
Sep 16, 2002 | 33.60 | 33.70 | 33.26 | 33.45 | 500,219 | -0.32(-0.95%) |
Sep 13, 2002 | 34.10 | 34.16 | 33.37 | 33.77 | 627,454 | -0.34(-0.98%) |
Sep 12, 2002 | 34.62 | 34.98 | 33.92 | 34.10 | 6,913,285 | -0.93(-2.65%) |
Sep 11, 2002 | 35.30 | 35.38 | 34.80 | 35.03 | 591,669 | -0.27(-0.77%) |
Sep 10, 2002 | 34.06 | 35.40 | 34.01 | 35.30 | 518,817 | +1.43(+4.24%) |
Sep 09, 2002 | 33.95 | 34.07 | 33.31 | 33.87 | 689,789 | -0.11(-0.32%) |
Sep 06, 2002 | 33.72 | 34.30 | 33.62 | 33.98 | 463,151 | +0.45(+1.35%) |
Sep 05, 2002 | 33.88 | 34.11 | 33.53 | 33.53 | 410,821 | -0.88(-2.56%) |
Sep 04, 2002 | 34.23 | 34.61 | 33.95 | 34.41 | 530,873 | +0.18(+0.52%) |
Sep 03, 2002 | 35.05 | 35.05 | 34.20 | 34.23 | 607,958 | -0.90(-2.55%) |
Aug 30, 2002 | 35.08 | 36.00 | 34.93 | 35.12 | 543,828 | -0.12(-0.33%) |
Aug 29, 2002 | 35.69 | 35.71 | 35.04 | 35.24 | 381,192 | -0.64(-1.78%) |
Aug 28, 2002 | 36.29 | 36.33 | 35.79 | 35.88 | 795,220 | -0.44(-1.20%) |
Aug 27, 2002 | 36.25 | 36.60 | 36.10 | 36.32 | 1,000,438 | +0.18(+0.50%) |
Aug 26, 2002 | 36.14 | 36.33 | 35.56 | 36.14 | 361,055 | -0.01(-0.02%) |
Aug 23, 2002 | 36.29 | 36.52 | 35.95 | 36.15 | 342,457 | -0.43(-1.17%) |
Aug 22, 2002 | 36.60 | 36.70 | 36.16 | 36.57 | 621,810 | -0.05(-0.15%) |
Aug 21, 2002 | 36.49 | 36.84 | 36.02 | 36.63 | 645,026 | +0.21(+0.58%) |
Aug 20, 2002 | 36.53 | 36.76 | 36.13 | 36.42 | 474,951 | +0.20(+0.56%) |
Aug 16, 2002 | 36.11 | 36.25 | 35.61 | 36.22 | 464,562 | +0.01(+0.02%) |
Aug 15, 2002 | 36.80 | 37.10 | 35.47 | 36.21 | 854,220 | -0.59(-1.61%) |
Aug 14, 2002 | 36.41 | 36.99 | 35.23 | 36.80 | 415,694 | +0.37(+1.01%) |
Aug 13, 2002 | 36.72 | 37.11 | 36.31 | 36.43 | 400,175 | -0.43(-1.16%) |
Aug 12, 2002 | 36.84 | 37.19 | 36.18 | 36.86 | 38,478 | +0.97(+2.69%) |
Aug 07, 2002 | 36.68 | 36.84 | 34.89 | 35.90 | 780,726 | -0.51(-1.41%) |
Aug 06, 2002 | 35.32 | 36.88 | 35.32 | 36.41 | 1,013,264 | +1.34(+3.82%) |
Aug 05, 2002 | 36.64 | 36.67 | 35.07 | 35.07 | 853,066 | -1.73(-4.70%) |
Aug 02, 2002 | 38.35 | 38.35 | 36.60 | 36.80 | 420,184 | -1.56(-4.06%) |
Aug 01, 2002 | 38.13 | 38.83 | 37.82 | 38.36 | 549,728 | +0.12(+0.33%) |
Jul 31, 2002 | 37.98 | 38.23 | 37.11 | 38.23 | 763,154 | +0.26(+0.68%) |
Jul 30, 2002 | 37.82 | 38.20 | 37.03 | 37.98 | 460,073 | +0.16(+0.41%) |
Jul 29, 2002 | 36.41 | 37.82 | 36.41 | 37.82 | 540,493 | +1.42(+3.90%) |
Jul 26, 2002 | 35.99 | 36.57 | 35.28 | 36.40 | 1,216,815 | +0.22(+0.60%) |
Jul 25, 2002 | 34.30 | 36.40 | 34.07 | 36.18 | 1,387,017 | +1.88(+5.48%) |
Jul 24, 2002 | 31.73 | 34.30 | 31.65 | 34.30 | 965,294 | +2.34(+7.32%) |
Jul 23, 2002 | 32.08 | 32.77 | 31.50 | 31.97 | 970,296 | +0.08(+0.24%) |
Jul 22, 2002 | 33.10 | 33.84 | 31.89 | 31.89 | 808,046 | -1.03(-3.13%) |
Jul 19, 2002 | 33.68 | 34.66 | 32.82 | 32.92 | 589,360 | -1.93(-5.55%) |
Jul 17, 2002 | 34.69 | 35.39 | 34.45 | 34.85 | 671,448 | -1.10(-3.06%) |
Jul 12, 2002 | 35.94 | 36.69 | 35.71 | 35.95 | 365,673 | +0.01(+0.02%) |
Jul 11, 2002 | 36.53 | 37.03 | 35.48 | 35.94 | 809,713 | -0.71(-1.94%) |
Jul 10, 2002 | 38.32 | 38.34 | 36.65 | 36.65 | 351,564 | -1.63(-4.26%) |
Jul 09, 2002 | 38.41 | 38.41 | 38.28 | 38.28 | 763,924 | -0.12(-0.32%) |
Jul 08, 2002 | 38.87 | 38.87 | 38.41 | 38.41 | 155,709 | -0.58(-1.48%) |
Jul 05, 2002 | 37.85 | 39.14 | 37.72 | 38.98 | 210,348 | +1.30(+3.46%) |
Jul 04, 2002 | 37.16 | 37.85 | 37.03 | 37.68 | 585,512 | +0.00(+0.00%) |
Jul 03, 2002 | 37.16 | 37.85 | 37.03 | 37.68 | 585,512 | +0.49(+1.32%) |
Jul 02, 2002 | 38.67 | 38.76 | 37.23 | 37.19 | 657,467 | -1.50(-3.89%) |