Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 31.17 | 31.55 | 30.89 | 31.40 | 371,989 | +0.16(+0.52%) |
Sep 27, 2002 | 31.47 | 31.80 | 31.15 | 31.23 | 232,254 | -0.26(-0.82%) |
Sep 26, 2002 | 31.66 | 31.75 | 30.60 | 31.49 | 603,767 | -0.17(-0.54%) |
Sep 25, 2002 | 31.26 | 31.77 | 31.11 | 31.66 | 373,738 | +0.67(+2.17%) |
Sep 24, 2002 | 30.98 | 31.14 | 30.77 | 30.99 | 395,993 | -0.76(-2.40%) |
Sep 23, 2002 | 31.99 | 32.21 | 31.47 | 31.75 | 782,131 | -0.18(-0.55%) |
Sep 20, 2002 | 32.21 | 32.33 | 31.70 | 31.92 | 943,644 | +0.22(+0.69%) |
Sep 19, 2002 | 31.58 | 32.04 | 31.44 | 31.70 | 555,440 | +0.43(+1.37%) |
Sep 18, 2002 | 31.33 | 31.50 | 30.88 | 31.28 | 574,039 | -0.36(-1.13%) |
Sep 17, 2002 | 31.61 | 31.83 | 31.43 | 31.63 | 266,751 | -0.18(-0.57%) |
Sep 16, 2002 | 31.33 | 32.02 | 31.33 | 31.82 | 229,393 | +0.13(+0.40%) |
Sep 13, 2002 | 31.74 | 31.86 | 31.58 | 31.69 | 253,715 | +0.24(+0.76%) |
Sep 12, 2002 | 31.89 | 31.97 | 31.45 | 31.45 | 414,275 | -0.55(-1.71%) |
Sep 11, 2002 | 31.83 | 32.21 | 31.81 | 32.00 | 441,936 | +0.70(+2.25%) |
Sep 10, 2002 | 31.28 | 31.55 | 30.98 | 31.30 | 752,880 | +0.11(+0.36%) |
Sep 09, 2002 | 31.11 | 31.24 | 31.03 | 31.18 | 335,108 | +0.20(+0.63%) |
Sep 06, 2002 | 31.20 | 31.37 | 30.85 | 30.99 | 31,793 | +0.71(+2.35%) |
Sep 05, 2002 | 29.88 | 30.31 | 29.80 | 30.28 | 234,639 | +0.05(+0.17%) |
Sep 04, 2002 | 29.94 | 30.38 | 29.94 | 30.23 | 341,785 | +0.03(+0.10%) |
Sep 03, 2002 | 30.32 | 30.51 | 30.19 | 30.19 | 556,076 | -0.19(-0.64%) |
Aug 30, 2002 | 29.90 | 30.79 | 29.84 | 30.39 | 603,131 | +0.55(+1.83%) |
Aug 29, 2002 | 29.57 | 30.03 | 29.57 | 29.84 | 322,549 | +0.26(+0.89%) |
Aug 28, 2002 | 30.17 | 30.26 | 29.48 | 29.58 | 463,079 | +0.02(+0.06%) |
Aug 27, 2002 | 29.60 | 29.83 | 29.48 | 29.56 | 195,532 | +0.16(+0.54%) |
Aug 26, 2002 | 29.25 | 29.55 | 28.99 | 29.40 | 211,111 | +0.30(+1.04%) |
Aug 23, 2002 | 29.08 | 29.22 | 29.02 | 29.10 | 426,833 | +0.38(+1.34%) |
Aug 22, 2002 | 29.06 | 29.07 | 28.43 | 28.72 | 398,537 | -0.35(-1.19%) |
Aug 21, 2002 | 29.25 | 29.34 | 28.70 | 29.06 | 506,636 | +0.22(+0.76%) |
Aug 20, 2002 | 29.09 | 29.21 | 28.81 | 28.84 | 631,428 | -0.67(-2.26%) |
Aug 16, 2002 | 29.44 | 29.85 | 29.36 | 29.51 | 658,134 | -1.33(-4.32%) |
Aug 15, 2002 | 30.73 | 31.14 | 30.63 | 30.84 | 668,468 | +0.30(+0.99%) |
Aug 14, 2002 | 29.98 | 30.60 | 29.87 | 30.54 | 326,206 | +0.66(+2.21%) |
Aug 13, 2002 | 29.28 | 30.26 | 29.28 | 29.88 | 504,411 | -0.23(-0.77%) |
Aug 12, 2002 | 30.16 | 30.33 | 30.04 | 30.11 | 311,580 | +0.31(+1.03%) |
Aug 07, 2002 | 29.88 | 29.91 | 29.25 | 29.80 | 499,483 | -0.39(-1.29%) |
Aug 06, 2002 | 30.06 | 30.42 | 29.90 | 30.19 | 563,071 | +0.31(+1.05%) |
Aug 05, 2002 | 29.94 | 30.43 | 29.85 | 29.88 | 424,608 | +0.00(+0.00%) |
Aug 02, 2002 | 29.63 | 29.92 | 29.57 | 29.88 | 717,112 | +0.57(+1.95%) |
Aug 01, 2002 | 29.63 | 29.66 | 28.94 | 29.31 | 571,814 | -1.13(-3.72%) |
Jul 31, 2002 | 29.80 | 30.46 | 29.62 | 30.44 | 644,940 | +0.03(+0.10%) |
Jul 30, 2002 | 30.35 | 30.58 | 30.26 | 30.41 | 467,848 | -0.17(-0.56%) |
Jul 29, 2002 | 30.16 | 30.67 | 30.09 | 30.58 | 351,482 | +0.54(+1.80%) |
Jul 26, 2002 | 29.94 | 30.36 | 29.66 | 30.04 | 1,427,707 | +0.53(+1.81%) |
Jul 25, 2002 | 28.31 | 29.70 | 28.21 | 29.50 | 706,143 | +1.67(+5.99%) |
Jul 24, 2002 | 26.26 | 27.87 | 26.00 | 27.84 | 790,397 | +0.94(+3.51%) |
Jul 23, 2002 | 27.08 | 27.31 | 26.53 | 26.89 | 698,195 | -0.28(-1.04%) |
Jul 22, 2002 | 27.95 | 28.19 | 26.61 | 27.18 | 836,022 | +0.18(+0.68%) |
Jul 19, 2002 | 28.37 | 28.60 | 27.26 | 26.99 | 969,715 | -1.53(-5.38%) |
Jul 17, 2002 | 28.72 | 28.84 | 28.37 | 28.53 | 424,290 | -0.57(-1.95%) |
Jul 12, 2002 | 29.44 | 29.48 | 29.00 | 29.09 | 326,523 | -0.01(-0.02%) |
Jul 11, 2002 | 29.44 | 29.57 | 28.70 | 29.10 | 541,292 | -0.34(-1.15%) |
Jul 10, 2002 | 29.94 | 29.97 | 29.35 | 29.44 | 307,288 | -0.55(-1.85%) |
Jul 09, 2002 | 29.75 | 29.99 | 29.75 | 29.99 | 532,548 | -0.40(-1.32%) |
Jul 08, 2002 | 30.10 | 30.40 | 30.10 | 30.40 | 936,968 | -0.40(-1.29%) |
Jul 05, 2002 | 30.40 | 30.85 | 30.38 | 30.79 | 341,944 | -0.58(-1.86%) |
Jul 04, 2002 | 31.80 | 31.86 | 31.19 | 31.38 | 356,887 | +0.00(+0.00%) |
Jul 03, 2002 | 31.80 | 31.86 | 31.19 | 31.38 | 356,887 | -0.78(-2.43%) |
Jul 02, 2002 | 32.27 | 32.46 | 32.01 | 32.16 | 561,481 | -0.39(-1.20%) |