Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 29.48 | 30.05 | 29.26 | 29.79 | 77,076 | -0.10(-0.32%) |
Sep 27, 2002 | 30.12 | 30.36 | 29.79 | 29.89 | 10,485 | -0.87(-2.82%) |
Sep 26, 2002 | 30.11 | 30.75 | 30.11 | 30.75 | 25,601 | +0.65(+2.17%) |
Sep 25, 2002 | 29.89 | 30.39 | 29.67 | 30.10 | 16,341 | +0.22(+0.74%) |
Sep 24, 2002 | 30.11 | 30.36 | 29.82 | 29.88 | 52,292 | -0.65(-2.14%) |
Sep 23, 2002 | 30.25 | 30.53 | 30.11 | 30.53 | 26,282 | +0.07(+0.24%) |
Sep 20, 2002 | 30.51 | 30.74 | 30.43 | 30.46 | 37,993 | -0.23(-0.77%) |
Sep 19, 2002 | 30.84 | 31.09 | 30.68 | 30.70 | 117,793 | -0.64(-2.04%) |
Sep 18, 2002 | 31.06 | 31.58 | 31.04 | 31.33 | 258,736 | -0.12(-0.37%) |
Sep 17, 2002 | 32.49 | 32.49 | 31.45 | 31.45 | 19,064 | -0.74(-2.30%) |
Sep 16, 2002 | 32.02 | 32.38 | 31.80 | 32.19 | 17,566 | +0.26(+0.81%) |
Sep 13, 2002 | 31.43 | 32.01 | 31.43 | 31.94 | 42,351 | +0.10(+0.30%) |
Sep 12, 2002 | 32.10 | 32.10 | 31.68 | 31.84 | 6,945 | -0.44(-1.36%) |
Sep 11, 2002 | 32.59 | 32.59 | 32.19 | 32.28 | 21,652 | -0.01(-0.05%) |
Sep 10, 2002 | 32.05 | 32.41 | 31.98 | 32.30 | 14,434 | +0.07(+0.21%) |
Sep 09, 2002 | 31.58 | 32.28 | 31.54 | 32.23 | 27,780 | +0.67(+2.12%) |
Sep 06, 2002 | 31.94 | 31.94 | 31.44 | 31.56 | 16,205 | -0.22(-0.69%) |
Sep 05, 2002 | 31.36 | 32.02 | 31.36 | 31.78 | 23,967 | -0.01(-0.02%) |
Sep 04, 2002 | 31.39 | 31.80 | 31.32 | 31.79 | 70,131 | +0.40(+1.26%) |
Sep 03, 2002 | 31.77 | 31.94 | 31.39 | 31.39 | 41,397 | -0.77(-2.40%) |
Aug 30, 2002 | 31.77 | 32.65 | 31.77 | 32.16 | 29,141 | +0.18(+0.55%) |
Aug 29, 2002 | 31.83 | 32.18 | 31.80 | 31.99 | 18,928 | -0.37(-1.16%) |
Aug 28, 2002 | 32.49 | 32.53 | 32.15 | 32.36 | 789,827 | -0.20(-0.61%) |
Aug 27, 2002 | 32.71 | 32.79 | 32.31 | 32.56 | 22,605 | +0.02(+0.07%) |
Aug 26, 2002 | 32.82 | 32.82 | 32.20 | 32.54 | 28,733 | -0.07(-0.20%) |
Aug 23, 2002 | 33.01 | 33.01 | 32.47 | 32.60 | 81,706 | -0.32(-0.98%) |
Aug 22, 2002 | 32.99 | 33.19 | 32.61 | 32.93 | 52,836 | +0.12(+0.38%) |
Aug 21, 2002 | 33.23 | 33.23 | 32.55 | 32.80 | 53,653 | -0.17(-0.51%) |
Aug 20, 2002 | 33.05 | 33.12 | 32.60 | 32.97 | 72,310 | +0.18(+0.56%) |
Aug 16, 2002 | 32.73 | 33.09 | 32.58 | 32.79 | 22,605 | +0.06(+0.18%) |
Aug 15, 2002 | 33.19 | 33.23 | 32.73 | 32.73 | 60,190 | -0.31(-0.93%) |
Aug 14, 2002 | 32.23 | 33.05 | 32.02 | 33.04 | 28,733 | +0.82(+2.53%) |
Aug 13, 2002 | 32.35 | 32.74 | 32.13 | 32.22 | 37,721 | -0.09(-0.27%) |
Aug 12, 2002 | 32.24 | 32.59 | 32.09 | 32.31 | 60,326 | +0.81(+2.56%) |
Aug 07, 2002 | 31.32 | 31.63 | 31.03 | 31.50 | 26,146 | +0.50(+1.61%) |
Aug 06, 2002 | 31.50 | 31.72 | 30.99 | 31.00 | 40,036 | -0.06(-0.19%) |
Aug 05, 2002 | 31.39 | 31.41 | 31.00 | 31.06 | 21,652 | -0.37(-1.17%) |
Aug 02, 2002 | 31.58 | 31.80 | 31.17 | 31.43 | 42,214 | -0.09(-0.28%) |
Aug 01, 2002 | 31.87 | 31.99 | 31.41 | 31.52 | 66,862 | -0.17(-0.53%) |
Jul 31, 2002 | 31.58 | 31.72 | 31.15 | 31.69 | 139,309 | +0.59(+1.91%) |
Jul 30, 2002 | 31.43 | 31.50 | 31.02 | 31.09 | 83,885 | -0.51(-1.63%) |
Jul 29, 2002 | 30.76 | 31.61 | 30.63 | 31.61 | 31,865 | +1.20(+3.94%) |
Jul 26, 2002 | 30.11 | 30.43 | 30.11 | 30.41 | 29,005 | -0.10(-0.34%) |
Jul 25, 2002 | 29.63 | 30.58 | 29.61 | 30.51 | 78,438 | +0.61(+2.04%) |
Jul 24, 2002 | 28.20 | 29.90 | 28.20 | 29.90 | 52,700 | +1.12(+3.90%) |
Jul 23, 2002 | 28.60 | 28.93 | 28.33 | 28.78 | 50,113 | +0.33(+1.16%) |
Jul 22, 2002 | 28.79 | 28.84 | 27.96 | 28.45 | 78,029 | +0.29(+1.02%) |
Jul 19, 2002 | 29.12 | 29.12 | 27.95 | 28.16 | 55,424 | -2.34(-7.66%) |
Jul 17, 2002 | 30.63 | 30.90 | 30.49 | 30.50 | 29,414 | -0.47(-1.52%) |
Jul 12, 2002 | 30.92 | 31.58 | 30.73 | 30.97 | 54,743 | -0.62(-1.95%) |
Jul 11, 2002 | 31.69 | 31.94 | 31.12 | 31.58 | 52,564 | -0.75(-2.32%) |
Jul 10, 2002 | 32.75 | 32.94 | 32.19 | 32.33 | 32,818 | -0.47(-1.43%) |
Jul 09, 2002 | 33.31 | 33.42 | 32.80 | 32.80 | 42,623 | -0.61(-1.82%) |
Jul 08, 2002 | 33.41 | 33.68 | 33.38 | 33.41 | 36,223 | +0.04(+0.11%) |
Jul 05, 2002 | 32.81 | 33.38 | 32.80 | 33.38 | 7,217 | +0.39(+1.18%) |
Jul 04, 2002 | 33.06 | 33.35 | 32.61 | 32.99 | 20,835 | +0.00(+0.00%) |
Jul 03, 2002 | 33.06 | 33.35 | 32.61 | 32.99 | 20,835 | -0.22(-0.66%) |
Jul 02, 2002 | 33.52 | 33.54 | 33.10 | 33.21 | 17,975 | -0.21(-0.64%) |