Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 24.73 | 25.82 | 24.40 | 25.28 | 7,293,026 | +0.01(+0.06%) |
Sep 27, 2002 | 25.83 | 26.55 | 25.04 | 25.27 | 5,937,676 | -1.06(-4.02%) |
Sep 26, 2002 | 25.90 | 26.65 | 25.52 | 26.33 | 8,451,002 | +0.44(+1.70%) |
Sep 25, 2002 | 25.30 | 26.12 | 24.52 | 25.89 | 8,619,031 | +1.12(+4.52%) |
Sep 24, 2002 | 24.44 | 25.73 | 24.44 | 24.77 | 8,223,480 | -0.15(-0.60%) |
Sep 23, 2002 | 25.17 | 25.30 | 24.46 | 24.92 | 8,260,999 | -0.77(-2.99%) |
Sep 20, 2002 | 25.31 | 26.08 | 24.89 | 25.69 | 6,471,911 | +0.39(+1.53%) |
Sep 19, 2002 | 26.88 | 27.39 | 25.19 | 25.30 | 18,288,306 | -3.13(-11.02%) |
Sep 18, 2002 | 28.58 | 28.75 | 28.07 | 28.43 | 8,893,317 | -0.63(-2.16%) |
Sep 17, 2002 | 30.51 | 30.56 | 28.88 | 29.06 | 4,930,979 | -0.85(-2.84%) |
Sep 16, 2002 | 29.52 | 29.93 | 29.25 | 29.91 | 4,202,856 | +0.12(+0.40%) |
Sep 13, 2002 | 29.48 | 30.28 | 29.31 | 29.79 | 4,738,698 | +0.12(+0.40%) |
Sep 12, 2002 | 30.05 | 30.05 | 29.48 | 29.67 | 5,493,620 | -0.43(-1.44%) |
Sep 11, 2002 | 32.02 | 32.62 | 29.97 | 30.11 | 3,980,158 | -0.04(-0.15%) |
Sep 10, 2002 | 30.57 | 30.67 | 29.85 | 30.15 | 4,741,110 | -0.43(-1.39%) |
Sep 09, 2002 | 29.52 | 30.77 | 29.04 | 30.58 | 6,910,875 | +0.68(+2.27%) |
Sep 06, 2002 | 30.19 | 30.41 | 29.67 | 29.90 | 4,905,655 | +0.58(+1.99%) |
Sep 05, 2002 | 30.04 | 30.71 | 28.96 | 29.31 | 8,694,737 | -1.55(-5.03%) |
Sep 04, 2002 | 29.78 | 30.97 | 29.46 | 30.87 | 7,759,459 | +1.08(+3.63%) |
Sep 03, 2002 | 31.06 | 31.16 | 29.50 | 29.78 | 8,769,506 | -2.10(-6.58%) |
Aug 30, 2002 | 31.55 | 32.63 | 31.38 | 31.88 | 5,245,195 | +0.34(+1.06%) |
Aug 29, 2002 | 31.34 | 32.35 | 31.02 | 31.55 | 5,620,111 | -0.16(-0.49%) |
Aug 28, 2002 | 32.35 | 32.54 | 31.20 | 31.70 | 6,680,405 | -1.19(-3.61%) |
Aug 27, 2002 | 34.13 | 34.31 | 32.67 | 32.89 | 7,194,004 | -0.66(-1.98%) |
Aug 26, 2002 | 33.40 | 33.77 | 32.50 | 33.55 | 4,292,364 | +0.45(+1.35%) |
Aug 23, 2002 | 33.75 | 33.75 | 32.84 | 33.11 | 4,128,623 | -0.63(-1.88%) |
Aug 22, 2002 | 33.88 | 34.09 | 33.29 | 33.74 | 5,597,332 | -0.14(-0.42%) |
Aug 21, 2002 | 33.73 | 34.33 | 32.99 | 33.88 | 6,720,603 | -0.24(-0.70%) |
Aug 20, 2002 | 33.99 | 34.59 | 33.99 | 34.12 | 6,832,220 | +1.04(+3.14%) |
Aug 16, 2002 | 32.24 | 33.36 | 31.93 | 33.08 | 6,273,465 | +0.08(+0.25%) |
Aug 15, 2002 | 32.99 | 33.52 | 31.73 | 33.00 | 10,365,241 | +0.16(+0.48%) |
Aug 14, 2002 | 30.45 | 32.93 | 30.45 | 32.84 | 8,982,825 | +2.10(+6.82%) |
Aug 13, 2002 | 31.23 | 32.53 | 30.70 | 30.75 | 7,179,801 | -0.52(-1.65%) |
Aug 12, 2002 | 31.20 | 31.43 | 30.64 | 31.26 | 4,795,109 | +2.61(+9.12%) |
Aug 07, 2002 | 29.00 | 29.39 | 27.82 | 28.65 | 6,459,717 | +0.25(+0.87%) |
Aug 06, 2002 | 27.81 | 29.14 | 27.81 | 28.40 | 6,644,629 | +0.98(+3.56%) |
Aug 05, 2002 | 28.57 | 28.57 | 27.10 | 27.43 | 6,395,132 | -1.14(-4.00%) |
Aug 02, 2002 | 29.48 | 29.58 | 28.12 | 28.57 | 6,211,024 | -1.02(-3.46%) |
Aug 01, 2002 | 29.68 | 30.10 | 29.44 | 29.59 | 7,582,855 | -0.52(-1.73%) |
Jul 31, 2002 | 30.58 | 30.80 | 29.17 | 30.11 | 7,468,156 | -0.46(-1.51%) |
Jul 30, 2002 | 29.20 | 30.93 | 29.16 | 30.58 | 9,557,123 | +1.04(+3.54%) |
Jul 29, 2002 | 29.40 | 29.59 | 28.96 | 29.53 | 11,497,624 | +1.16(+4.08%) |
Jul 26, 2002 | 28.10 | 28.48 | 27.28 | 28.37 | 7,440,419 | +0.36(+1.28%) |
Jul 25, 2002 | 28.15 | 28.92 | 26.90 | 28.02 | 10,351,841 | -0.27(-0.95%) |
Jul 24, 2002 | 25.19 | 28.81 | 25.00 | 28.28 | 14,578,012 | +1.72(+6.46%) |
Jul 23, 2002 | 27.26 | 28.10 | 26.20 | 26.57 | 16,603,734 | -0.69(-2.55%) |
Jul 22, 2002 | 28.55 | 28.70 | 27.24 | 27.26 | 10,292,080 | -1.58(-5.49%) |
Jul 19, 2002 | 28.40 | 29.07 | 28.14 | 28.84 | 11,201,497 | -0.93(-3.13%) |
Jul 17, 2002 | 30.67 | 31.49 | 28.77 | 29.78 | 12,988,442 | -1.12(-3.62%) |
Jul 12, 2002 | 30.46 | 31.15 | 29.86 | 30.90 | 7,000,517 | +0.30(+0.98%) |
Jul 11, 2002 | 29.72 | 30.67 | 29.12 | 30.60 | 8,784,781 | +0.68(+2.27%) |
Jul 10, 2002 | 31.53 | 31.86 | 29.78 | 29.92 | 7,990,465 | -1.21(-3.88%) |
Jul 09, 2002 | 32.46 | 32.46 | 31.05 | 31.13 | 5,773,936 | -1.34(-4.11%) |
Jul 08, 2002 | 32.60 | 32.84 | 32.04 | 32.46 | 5,698,363 | -0.13(-0.41%) |
Jul 05, 2002 | 32.02 | 32.73 | 31.50 | 32.60 | 3,333,235 | +1.80(+5.84%) |
Jul 04, 2002 | 30.42 | 31.16 | 30.01 | 30.80 | 6,974,388 | +0.00(+0.00%) |
Jul 03, 2002 | 30.42 | 31.16 | 30.01 | 30.80 | 6,974,388 | -0.11(-0.36%) |
Jul 02, 2002 | 30.95 | 31.34 | 30.17 | 30.91 | 6,942,229 | -0.02(-0.05%) |