Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.03 | 28.42 | 27.19 | 28.17 | 1,188,031 | +0.29(+1.05%) |
Sep 27, 2002 | 28.60 | 28.60 | 27.78 | 27.88 | 1,235,793 | -1.16(-3.98%) |
Sep 26, 2002 | 27.97 | 29.20 | 27.83 | 29.04 | 1,856,124 | +1.08(+3.86%) |
Sep 25, 2002 | 28.77 | 28.80 | 27.09 | 27.96 | 2,477,731 | -0.11(-0.40%) |
Sep 24, 2002 | 27.12 | 28.34 | 27.04 | 28.07 | 1,747,732 | +0.94(+3.47%) |
Sep 23, 2002 | 27.60 | 27.78 | 26.61 | 27.13 | 1,897,511 | -1.25(-4.41%) |
Sep 20, 2002 | 29.80 | 29.80 | 28.38 | 28.38 | 1,303,379 | -1.01(-3.43%) |
Sep 19, 2002 | 29.59 | 29.85 | 29.07 | 29.39 | 833,291 | -0.37(-1.25%) |
Sep 18, 2002 | 28.79 | 30.10 | 28.45 | 29.76 | 1,873,166 | +0.95(+3.29%) |
Sep 17, 2002 | 30.84 | 30.88 | 28.47 | 28.81 | 3,414,430 | -1.34(-4.43%) |
Sep 16, 2002 | 31.06 | 31.57 | 29.76 | 30.15 | 3,912,573 | -4.30(-12.49%) |
Sep 13, 2002 | 34.29 | 34.80 | 33.94 | 34.45 | 1,139,573 | +0.10(+0.30%) |
Sep 12, 2002 | 36.21 | 36.21 | 34.25 | 34.35 | 1,578,592 | -1.86(-5.15%) |
Sep 11, 2002 | 37.18 | 37.18 | 36.12 | 36.21 | 396,010 | -0.55(-1.50%) |
Sep 10, 2002 | 37.45 | 37.45 | 36.50 | 36.76 | 955,247 | -0.90(-2.38%) |
Sep 09, 2002 | 36.66 | 37.71 | 36.38 | 37.66 | 314,744 | +0.89(+2.42%) |
Sep 06, 2002 | 36.88 | 36.93 | 36.26 | 36.77 | 252,607 | +0.42(+1.16%) |
Sep 05, 2002 | 36.10 | 36.90 | 35.84 | 36.35 | 449,337 | +0.09(+0.24%) |
Sep 04, 2002 | 36.14 | 36.49 | 35.86 | 36.26 | 505,446 | -0.09(-0.26%) |
Sep 03, 2002 | 37.09 | 37.09 | 36.23 | 36.36 | 590,074 | -1.13(-3.01%) |
Aug 30, 2002 | 37.35 | 38.11 | 37.28 | 37.49 | 438,208 | -0.03(-0.07%) |
Aug 29, 2002 | 36.14 | 37.62 | 35.82 | 37.51 | 580,683 | +1.16(+3.18%) |
Aug 28, 2002 | 37.15 | 37.22 | 36.36 | 36.36 | 319,729 | -0.91(-2.45%) |
Aug 27, 2002 | 38.23 | 38.54 | 37.18 | 37.27 | 347,900 | -0.94(-2.46%) |
Aug 26, 2002 | 37.87 | 38.32 | 37.35 | 38.21 | 252,143 | +0.47(+1.26%) |
Aug 23, 2002 | 38.04 | 38.20 | 37.74 | 37.74 | 280,777 | -0.85(-2.19%) |
Aug 22, 2002 | 37.22 | 38.63 | 37.22 | 38.58 | 402,386 | +1.20(+3.21%) |
Aug 21, 2002 | 37.22 | 37.67 | 36.93 | 37.39 | 292,718 | +0.38(+1.03%) |
Aug 20, 2002 | 37.40 | 37.51 | 36.87 | 37.01 | 224,900 | -0.19(-0.51%) |
Aug 16, 2002 | 37.52 | 37.56 | 37.15 | 37.20 | 427,426 | -0.56(-1.49%) |
Aug 15, 2002 | 37.72 | 37.93 | 37.32 | 37.76 | 379,084 | +0.03(+0.07%) |
Aug 14, 2002 | 36.23 | 37.73 | 36.06 | 37.73 | 480,985 | +1.02(+2.77%) |
Aug 13, 2002 | 37.59 | 37.87 | 36.63 | 36.71 | 553,324 | -0.85(-2.27%) |
Aug 12, 2002 | 37.76 | 37.83 | 37.07 | 37.57 | 281,705 | +2.17(+6.12%) |
Aug 07, 2002 | 35.80 | 35.80 | 34.52 | 35.40 | 656,964 | +0.38(+1.08%) |
Aug 06, 2002 | 35.37 | 35.65 | 34.85 | 35.02 | 1,028,282 | +0.36(+1.05%) |
Aug 05, 2002 | 35.71 | 36.40 | 34.59 | 34.66 | 446,323 | -1.04(-2.92%) |
Aug 02, 2002 | 37.31 | 37.42 | 35.48 | 35.70 | 844,420 | -2.25(-5.93%) |
Aug 01, 2002 | 39.33 | 39.58 | 37.57 | 37.95 | 681,657 | -1.55(-3.93%) |
Jul 31, 2002 | 38.49 | 39.51 | 37.95 | 39.51 | 612,911 | +0.97(+2.51%) |
Jul 30, 2002 | 37.95 | 39.67 | 37.31 | 38.54 | 809,062 | +0.24(+0.63%) |
Jul 29, 2002 | 36.19 | 38.30 | 36.19 | 38.30 | 1,012,168 | +2.93(+8.29%) |
Jul 26, 2002 | 34.03 | 35.67 | 33.87 | 35.37 | 526,313 | +1.34(+3.93%) |
Jul 25, 2002 | 34.21 | 34.68 | 33.64 | 34.03 | 1,331,318 | -0.13(-0.38%) |
Jul 24, 2002 | 32.30 | 34.29 | 31.37 | 34.16 | 828,422 | +1.64(+5.04%) |
Jul 23, 2002 | 33.47 | 33.84 | 32.48 | 32.52 | 991,764 | -0.70(-2.10%) |
Jul 22, 2002 | 34.44 | 34.85 | 32.23 | 33.22 | 939,829 | -1.25(-3.63%) |
Jul 19, 2002 | 34.44 | 35.37 | 34.34 | 34.47 | 1,356,822 | -1.60(-4.43%) |
Jul 17, 2002 | 38.04 | 38.04 | 35.50 | 36.07 | 874,561 | -1.28(-3.42%) |
Jul 12, 2002 | 37.26 | 37.95 | 37.26 | 37.34 | 657,080 | +0.08(+0.21%) |
Jul 11, 2002 | 36.88 | 37.51 | 36.74 | 37.26 | 774,167 | -0.25(-0.67%) |
Jul 10, 2002 | 39.70 | 40.02 | 37.31 | 37.51 | 1,541,264 | -1.91(-4.84%) |
Jul 09, 2002 | 39.88 | 39.88 | 39.42 | 39.42 | 508,924 | -0.46(-1.15%) |
Jul 08, 2002 | 41.03 | 41.41 | 39.71 | 39.88 | 510,315 | -1.16(-2.82%) |
Jul 05, 2002 | 39.94 | 41.04 | 39.94 | 41.03 | 233,363 | +1.19(+2.99%) |
Jul 04, 2002 | 41.00 | 41.13 | 39.25 | 39.84 | 903,775 | +0.00(+0.00%) |
Jul 03, 2002 | 41.00 | 41.13 | 39.25 | 39.84 | 883,951 | -1.21(-2.94%) |
Jul 02, 2002 | 42.40 | 42.40 | 40.85 | 41.05 | 471,247 | -1.53(-3.59%) |