Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 32.41 | 32.78 | 31.77 | 32.60 | 250,092 | +0.16(+0.51%) |
Sep 27, 2002 | 32.88 | 33.03 | 32.30 | 32.44 | 184,013 | -0.51(-1.56%) |
Sep 26, 2002 | 32.97 | 33.08 | 32.53 | 32.95 | 338,027 | -0.02(-0.06%) |
Sep 25, 2002 | 33.19 | 33.26 | 31.91 | 32.97 | 433,590 | -0.16(-0.47%) |
Sep 24, 2002 | 33.71 | 33.71 | 33.00 | 33.13 | 250,505 | -0.82(-2.43%) |
Sep 23, 2002 | 33.35 | 33.95 | 33.14 | 33.95 | 295,657 | +0.60(+1.80%) |
Sep 20, 2002 | 33.13 | 33.35 | 32.79 | 33.35 | 364,417 | +0.32(+0.97%) |
Sep 19, 2002 | 33.42 | 33.76 | 33.03 | 33.03 | 373,798 | -0.92(-2.71%) |
Sep 18, 2002 | 34.19 | 34.43 | 33.79 | 33.95 | 221,743 | -0.27(-0.79%) |
Sep 17, 2002 | 34.48 | 34.68 | 34.15 | 34.22 | 263,288 | -0.20(-0.59%) |
Sep 16, 2002 | 34.41 | 34.50 | 34.16 | 34.43 | 177,002 | +0.03(+0.08%) |
Sep 13, 2002 | 34.39 | 34.91 | 34.32 | 34.40 | 232,876 | -0.12(-0.34%) |
Sep 12, 2002 | 34.27 | 34.68 | 34.20 | 34.51 | 254,731 | +0.00(+0.00%) |
Sep 11, 2002 | 34.23 | 34.77 | 34.05 | 34.51 | 143,499 | +0.31(+0.91%) |
Sep 10, 2002 | 34.44 | 34.53 | 33.81 | 34.20 | 311,121 | -0.23(-0.68%) |
Sep 09, 2002 | 34.52 | 34.58 | 34.21 | 34.44 | 384,726 | -0.18(-0.53%) |
Sep 06, 2002 | 34.05 | 34.62 | 34.05 | 34.62 | 422,559 | +0.70(+2.06%) |
Sep 05, 2002 | 34.35 | 34.44 | 33.66 | 33.92 | 254,834 | -0.91(-2.62%) |
Sep 04, 2002 | 34.00 | 34.87 | 33.78 | 34.83 | 408,333 | +0.72(+2.10%) |
Sep 03, 2002 | 34.05 | 34.19 | 33.45 | 34.12 | 343,078 | -0.12(-0.34%) |
Aug 30, 2002 | 33.95 | 34.63 | 33.95 | 34.23 | 128,860 | +0.10(+0.28%) |
Aug 29, 2002 | 34.16 | 34.31 | 33.48 | 34.14 | 244,010 | -0.06(-0.17%) |
Aug 28, 2002 | 34.34 | 34.73 | 33.99 | 34.19 | 626,572 | +0.50(+1.50%) |
Aug 27, 2002 | 33.66 | 33.90 | 33.37 | 33.69 | 310,502 | +0.03(+0.09%) |
Aug 26, 2002 | 33.50 | 33.76 | 33.25 | 33.66 | 249,680 | +0.18(+0.55%) |
Aug 23, 2002 | 33.22 | 33.54 | 33.22 | 33.48 | 373,180 | +0.20(+0.61%) |
Aug 22, 2002 | 32.50 | 33.36 | 32.50 | 33.27 | 257,205 | +0.87(+2.69%) |
Aug 21, 2002 | 31.96 | 32.42 | 31.91 | 32.40 | 173,497 | +0.47(+1.46%) |
Aug 20, 2002 | 32.26 | 32.64 | 31.71 | 31.93 | 193,806 | -0.53(-1.64%) |
Aug 16, 2002 | 32.11 | 32.54 | 32.06 | 32.47 | 253,597 | +0.27(+0.84%) |
Aug 15, 2002 | 31.68 | 32.21 | 31.64 | 32.20 | 299,059 | +0.51(+1.62%) |
Aug 14, 2002 | 31.24 | 31.68 | 30.84 | 31.68 | 197,929 | +0.45(+1.43%) |
Aug 13, 2002 | 31.32 | 31.82 | 31.23 | 31.24 | 223,083 | -0.11(-0.34%) |
Aug 12, 2002 | 31.24 | 31.53 | 31.09 | 31.34 | 183,394 | +0.30(+0.97%) |
Aug 07, 2002 | 31.04 | 31.28 | 30.70 | 31.04 | 364,211 | +0.58(+1.91%) |
Aug 06, 2002 | 30.02 | 30.75 | 29.59 | 30.46 | 344,624 | +0.57(+1.92%) |
Aug 05, 2002 | 30.97 | 30.97 | 29.88 | 29.89 | 165,044 | -0.84(-2.75%) |
Aug 02, 2002 | 31.43 | 31.67 | 30.58 | 30.73 | 131,747 | -0.80(-2.52%) |
Aug 01, 2002 | 31.45 | 32.09 | 31.23 | 31.53 | 449,259 | +0.15(+0.46%) |
Jul 31, 2002 | 31.77 | 31.77 | 30.83 | 31.38 | 289,781 | -0.39(-1.22%) |
Jul 30, 2002 | 31.70 | 32.01 | 31.36 | 31.77 | 376,788 | +0.30(+0.96%) |
Jul 29, 2002 | 31.82 | 31.82 | 31.33 | 31.47 | 366,273 | +0.26(+0.84%) |
Jul 26, 2002 | 30.75 | 31.22 | 30.70 | 31.21 | 228,856 | +0.21(+0.69%) |
Jul 25, 2002 | 30.22 | 30.99 | 30.00 | 30.99 | 285,864 | +0.68(+2.24%) |
Jul 24, 2002 | 29.78 | 30.65 | 29.00 | 30.31 | 851,923 | +0.78(+2.63%) |
Jul 23, 2002 | 28.13 | 29.87 | 28.13 | 29.54 | 1,487,258 | +2.07(+7.52%) |
Jul 22, 2002 | 29.04 | 29.34 | 27.41 | 27.47 | 303,286 | -1.57(-5.41%) |
Jul 19, 2002 | 29.34 | 29.34 | 28.83 | 29.04 | 297,513 | -0.74(-2.48%) |
Jul 17, 2002 | 29.48 | 30.17 | 28.58 | 29.78 | 184,013 | -0.12(-0.39%) |
Jul 12, 2002 | 29.88 | 31.04 | 29.88 | 29.90 | 163,292 | -0.27(-0.90%) |
Jul 11, 2002 | 30.17 | 30.54 | 29.89 | 30.17 | 115,459 | -0.10(-0.32%) |
Jul 10, 2002 | 30.70 | 31.24 | 30.01 | 30.27 | 161,024 | -0.48(-1.58%) |
Jul 09, 2002 | 30.80 | 30.80 | 30.75 | 30.75 | 395,035 | -0.29(-0.94%) |
Jul 08, 2002 | 31.14 | 31.14 | 31.04 | 31.04 | 263,803 | -0.22(-0.71%) |
Jul 05, 2002 | 30.56 | 31.62 | 30.56 | 31.26 | 65,151 | +0.68(+2.22%) |
Jul 04, 2002 | 31.08 | 31.08 | 29.20 | 30.59 | 424,724 | +0.00(+0.00%) |
Jul 03, 2002 | 31.08 | 31.08 | 29.20 | 30.59 | 421,528 | -0.30(-0.97%) |
Jul 02, 2002 | 31.82 | 31.82 | 30.81 | 30.89 | 284,215 | -1.05(-3.28%) |