Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.31 | 28.82 | 27.98 | 28.41 | 5,037,156 | -0.20(-0.69%) |
Sep 27, 2002 | 29.08 | 29.40 | 28.60 | 28.61 | 3,181,123 | -0.72(-2.45%) |
Sep 26, 2002 | 29.14 | 29.43 | 28.91 | 29.32 | 5,754,483 | +0.38(+1.32%) |
Sep 25, 2002 | 28.29 | 28.94 | 28.19 | 28.94 | 3,746,320 | +0.85(+3.04%) |
Sep 24, 2002 | 28.07 | 28.53 | 27.99 | 28.09 | 2,540,868 | -0.22(-0.77%) |
Sep 23, 2002 | 28.82 | 28.94 | 28.11 | 28.31 | 2,214,192 | -0.71(-2.46%) |
Sep 20, 2002 | 29.28 | 29.35 | 28.90 | 29.02 | 1,870,893 | +0.12(+0.43%) |
Sep 19, 2002 | 29.18 | 29.61 | 28.82 | 28.90 | 1,763,092 | -1.10(-3.65%) |
Sep 18, 2002 | 29.64 | 30.06 | 29.46 | 30.00 | 2,925,726 | -0.08(-0.26%) |
Sep 17, 2002 | 30.73 | 30.87 | 29.95 | 30.07 | 3,311,592 | -0.42(-1.37%) |
Sep 16, 2002 | 30.81 | 30.87 | 30.42 | 30.49 | 935,446 | -0.36(-1.16%) |
Sep 13, 2002 | 30.33 | 30.86 | 30.27 | 30.85 | 1,786,264 | +0.28(+0.91%) |
Sep 12, 2002 | 30.97 | 31.10 | 30.56 | 30.57 | 2,061,055 | -0.52(-1.66%) |
Sep 11, 2002 | 31.76 | 31.76 | 31.07 | 31.09 | 2,165,329 | -0.10(-0.32%) |
Sep 10, 2002 | 31.23 | 31.32 | 30.81 | 31.19 | 2,226,282 | +0.19(+0.63%) |
Sep 09, 2002 | 31.01 | 31.31 | 30.47 | 30.99 | 1,539,683 | -0.10(-0.31%) |
Sep 06, 2002 | 30.49 | 31.13 | 30.49 | 31.09 | 2,178,930 | +0.99(+3.30%) |
Sep 05, 2002 | 30.27 | 30.61 | 30.09 | 30.09 | 1,867,870 | -0.62(-2.00%) |
Sep 04, 2002 | 30.06 | 30.89 | 29.96 | 30.71 | 2,300,080 | +0.64(+2.11%) |
Sep 03, 2002 | 30.43 | 30.69 | 29.84 | 30.07 | 4,486,315 | -0.91(-2.95%) |
Aug 30, 2002 | 31.11 | 31.44 | 30.87 | 30.99 | 1,738,913 | -0.21(-0.67%) |
Aug 29, 2002 | 30.51 | 31.45 | 30.51 | 31.20 | 3,029,497 | +0.23(+0.74%) |
Aug 28, 2002 | 31.25 | 31.39 | 30.84 | 30.97 | 3,426,445 | -0.62(-1.95%) |
Aug 27, 2002 | 32.46 | 32.47 | 31.49 | 31.58 | 3,434,001 | -0.62(-1.91%) |
Aug 26, 2002 | 31.76 | 32.30 | 31.46 | 32.20 | 2,889,205 | +0.58(+1.82%) |
Aug 23, 2002 | 32.24 | 32.44 | 31.62 | 31.62 | 2,748,158 | -0.85(-2.63%) |
Aug 22, 2002 | 32.24 | 32.66 | 32.02 | 32.48 | 2,366,070 | +0.21(+0.64%) |
Aug 21, 2002 | 31.72 | 32.28 | 31.51 | 32.27 | 3,162,988 | +0.65(+2.05%) |
Aug 20, 2002 | 31.69 | 31.72 | 31.39 | 31.62 | 2,930,008 | +0.28(+0.89%) |
Aug 16, 2002 | 30.83 | 31.50 | 30.68 | 31.35 | 3,113,118 | +0.47(+1.53%) |
Aug 15, 2002 | 31.09 | 31.17 | 30.73 | 30.87 | 4,405,717 | +0.03(+0.10%) |
Aug 14, 2002 | 30.00 | 30.93 | 29.44 | 30.84 | 5,335,119 | +1.06(+3.57%) |
Aug 13, 2002 | 30.61 | 30.90 | 29.74 | 29.78 | 2,638,090 | -0.87(-2.85%) |
Aug 12, 2002 | 30.37 | 30.87 | 30.26 | 30.65 | 1,690,050 | +0.30(+0.99%) |
Aug 07, 2002 | 30.47 | 30.71 | 29.70 | 30.35 | 4,036,978 | +0.12(+0.38%) |
Aug 06, 2002 | 29.50 | 30.23 | 29.38 | 30.23 | 1,871,900 | +1.26(+4.36%) |
Aug 05, 2002 | 29.77 | 29.89 | 28.97 | 28.97 | 2,258,522 | -0.79(-2.67%) |
Aug 02, 2002 | 30.67 | 30.71 | 29.72 | 29.77 | 3,340,305 | -0.96(-3.14%) |
Aug 01, 2002 | 31.09 | 31.27 | 30.57 | 30.73 | 2,531,045 | -0.46(-1.46%) |
Jul 31, 2002 | 31.68 | 31.72 | 31.11 | 31.19 | 2,310,659 | -0.49(-1.55%) |
Jul 30, 2002 | 31.64 | 31.93 | 30.78 | 31.68 | 4,285,827 | +0.10(+0.30%) |
Jul 29, 2002 | 31.09 | 31.88 | 30.77 | 31.58 | 2,980,634 | +1.17(+3.85%) |
Jul 26, 2002 | 30.15 | 30.41 | 29.64 | 30.41 | 3,123,696 | +0.48(+1.59%) |
Jul 25, 2002 | 29.38 | 30.65 | 29.14 | 29.94 | 7,872,965 | -0.24(-0.79%) |
Jul 24, 2002 | 27.95 | 30.17 | 27.59 | 30.17 | 8,347,237 | +1.69(+5.92%) |
Jul 23, 2002 | 30.23 | 30.23 | 28.49 | 28.49 | 4,013,554 | -1.57(-5.23%) |
Jul 22, 2002 | 30.41 | 30.88 | 29.62 | 30.06 | 4,188,353 | -0.61(-1.99%) |
Jul 19, 2002 | 30.99 | 31.23 | 30.43 | 30.67 | 3,602,250 | -1.79(-5.50%) |
Jul 17, 2002 | 32.95 | 32.95 | 31.81 | 32.46 | 3,361,210 | -0.12(-0.37%) |
Jul 12, 2002 | 32.79 | 33.42 | 32.52 | 32.58 | 4,275,248 | -0.40(-1.20%) |
Jul 11, 2002 | 32.95 | 33.05 | 32.20 | 32.97 | 4,262,906 | -0.14(-0.43%) |
Jul 10, 2002 | 34.10 | 34.10 | 33.09 | 33.12 | 51,633,432 | -0.94(-2.75%) |
Jul 09, 2002 | 34.22 | 34.22 | 34.05 | 34.05 | 2,038,890 | -0.13(-0.38%) |
Jul 08, 2002 | 34.84 | 35.03 | 34.16 | 34.18 | 2,279,427 | -0.72(-2.07%) |
Jul 05, 2002 | 34.20 | 34.91 | 34.07 | 34.91 | 1,339,194 | +1.12(+3.31%) |
Jul 04, 2002 | 34.07 | 34.14 | 33.35 | 33.79 | 3,662,951 | +0.00(+0.00%) |
Jul 03, 2002 | 34.07 | 34.14 | 33.35 | 33.79 | 3,662,951 | -0.41(-1.20%) |
Jul 02, 2002 | 35.16 | 35.18 | 34.14 | 34.20 | 1,939,150 | -1.06(-3.01%) |