Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 26.95 | 27.80 | 26.60 | 27.41 | 2,860,800 | +0.46(+1.71%) |
Sep 27, 2002 | 27.50 | 28.05 | 26.82 | 26.95 | 6,944,400 | -2.54(-8.60%) |
Sep 26, 2002 | 29.00 | 29.49 | 28.85 | 29.49 | 1,714,300 | +0.84(+2.95%) |
Sep 25, 2002 | 28.50 | 29.12 | 28.07 | 28.64 | 1,193,700 | +0.36(+1.25%) |
Sep 24, 2002 | 28.90 | 29.35 | 27.90 | 28.29 | 984,500 | -0.73(-2.50%) |
Sep 23, 2002 | 29.10 | 29.14 | 28.60 | 29.02 | 913,400 | -0.16(-0.55%) |
Sep 20, 2002 | 29.50 | 29.80 | 29.05 | 29.18 | 1,838,400 | +0.05(+0.17%) |
Sep 19, 2002 | 29.80 | 29.93 | 29.12 | 29.12 | 1,111,600 | -0.84(-2.80%) |
Sep 18, 2002 | 29.50 | 30.21 | 29.27 | 29.96 | 895,700 | -0.13(-0.43%) |
Sep 17, 2002 | 30.75 | 30.94 | 30.02 | 30.09 | 940,800 | -0.41(-1.34%) |
Sep 16, 2002 | 30.86 | 31.05 | 30.23 | 30.50 | 727,500 | -0.35(-1.13%) |
Sep 13, 2002 | 30.62 | 31.04 | 30.59 | 30.86 | 1,159,500 | -0.04(-0.15%) |
Sep 12, 2002 | 31.10 | 31.16 | 30.76 | 30.90 | 977,000 | -0.16(-0.52%) |
Sep 11, 2002 | 31.20 | 31.25 | 30.95 | 31.06 | 625,300 | +0.26(+0.86%) |
Sep 10, 2002 | 31.00 | 31.00 | 30.68 | 30.80 | 1,043,400 | +0.12(+0.37%) |
Sep 09, 2002 | 30.20 | 30.89 | 29.97 | 30.68 | 758,800 | +0.47(+1.56%) |
Sep 06, 2002 | 30.25 | 30.35 | 30.12 | 30.21 | 800,900 | +0.19(+0.62%) |
Sep 05, 2002 | 30.20 | 30.24 | 29.76 | 30.02 | 1,445,400 | -0.30(-0.97%) |
Sep 04, 2002 | 30.13 | 30.32 | 29.82 | 30.32 | 1,118,300 | +0.20(+0.65%) |
Sep 03, 2002 | 30.95 | 30.95 | 30.11 | 30.12 | 1,136,500 | -0.82(-2.65%) |
Aug 30, 2002 | 30.90 | 31.41 | 30.75 | 30.95 | 788,500 | +0.23(+0.77%) |
Aug 29, 2002 | 30.38 | 31.04 | 30.08 | 30.71 | 20,000 | -0.16(-0.53%) |
Aug 28, 2002 | 31.38 | 31.48 | 30.61 | 30.88 | 1,182,700 | -0.62(-1.98%) |
Aug 27, 2002 | 32.08 | 32.30 | 31.25 | 31.50 | 1,516,100 | -0.25(-0.79%) |
Aug 26, 2002 | 32.08 | 32.08 | 31.45 | 31.75 | 748,000 | +0.00(+0.00%) |
Aug 23, 2002 | 32.16 | 32.17 | 31.68 | 31.75 | 1,112,800 | -0.40(-1.24%) |
Aug 22, 2002 | 31.70 | 32.30 | 31.68 | 32.15 | 1,103,400 | +0.45(+1.40%) |
Aug 21, 2002 | 32.05 | 32.12 | 31.50 | 31.70 | 1,124,400 | +0.03(+0.11%) |
Aug 20, 2002 | 31.82 | 31.89 | 31.50 | 31.67 | 755,000 | +0.53(+1.69%) |
Aug 16, 2002 | 31.88 | 31.88 | 31.10 | 31.14 | 1,563,900 | -0.73(-2.29%) |
Aug 15, 2002 | 32.35 | 32.50 | 31.38 | 31.88 | 1,798,700 | -0.60(-1.85%) |
Aug 14, 2002 | 31.18 | 32.48 | 31.00 | 32.48 | 1,370,800 | +1.35(+4.32%) |
Aug 13, 2002 | 31.55 | 32.10 | 31.13 | 31.13 | 1,642,100 | -0.38(-1.19%) |
Aug 12, 2002 | 31.50 | 31.67 | 31.12 | 31.50 | 631,800 | +1.79(+6.02%) |
Aug 07, 2002 | 30.00 | 30.30 | 29.00 | 29.71 | 2,050,800 | +0.04(+0.12%) |
Aug 06, 2002 | 30.30 | 30.50 | 29.68 | 29.68 | 1,878,200 | -0.02(-0.07%) |
Aug 05, 2002 | 30.62 | 30.97 | 29.68 | 29.70 | 1,784,500 | -1.00(-3.26%) |
Aug 02, 2002 | 31.85 | 32.00 | 30.38 | 30.70 | 1,833,500 | -1.17(-3.67%) |
Aug 01, 2002 | 32.49 | 32.55 | 31.86 | 31.87 | 2,009,200 | -0.57(-1.77%) |
Jul 31, 2002 | 31.80 | 32.70 | 31.62 | 32.45 | 1,579,000 | +0.64(+2.03%) |
Jul 30, 2002 | 31.88 | 32.59 | 31.02 | 31.80 | 2,707,900 | -0.65(-2.00%) |
Jul 29, 2002 | 30.75 | 32.56 | 30.69 | 32.45 | 3,047,800 | +1.90(+6.22%) |
Jul 26, 2002 | 29.00 | 30.55 | 28.96 | 30.55 | 1,428,600 | +1.72(+5.97%) |
Jul 25, 2002 | 28.45 | 29.50 | 28.05 | 28.83 | 1,669,700 | +0.08(+0.28%) |
Jul 24, 2002 | 26.82 | 28.75 | 26.53 | 28.75 | 1,879,600 | +1.05(+3.79%) |
Jul 23, 2002 | 28.73 | 29.25 | 27.25 | 27.70 | 1,586,500 | -0.98(-3.42%) |
Jul 22, 2002 | 29.18 | 29.62 | 28.41 | 28.68 | 1,547,000 | -0.50(-1.70%) |
Jul 19, 2002 | 29.05 | 29.88 | 28.95 | 29.18 | 1,745,400 | -1.72(-5.58%) |
Jul 17, 2002 | 31.95 | 32.26 | 30.35 | 30.90 | 1,492,600 | -1.55(-4.78%) |
Jul 12, 2002 | 32.87 | 33.02 | 32.30 | 32.45 | 1,990,000 | -0.32(-0.98%) |
Jul 11, 2002 | 31.84 | 33.05 | 31.52 | 32.77 | 1,385,400 | +0.80(+2.50%) |
Jul 10, 2002 | 33.55 | 33.58 | 31.62 | 31.97 | 1,637,400 | -1.52(-4.55%) |
Jul 09, 2002 | 34.35 | 34.38 | 34.05 | 33.49 | 805,500 | -0.76(-2.20%) |
Jul 08, 2002 | 34.40 | 34.40 | 34.25 | 34.25 | 705,100 | -0.24(-0.71%) |
Jul 05, 2002 | 33.75 | 34.54 | 33.73 | 34.49 | 371,900 | +0.98(+2.92%) |
Jul 04, 2002 | 33.67 | 34.00 | 33.08 | 33.52 | 1,200,700 | +0.00(+0.00%) |
Jul 03, 2002 | 33.67 | 34.00 | 33.08 | 33.52 | 1,200,700 | -0.34(-1.02%) |
Jul 02, 2002 | 35.16 | 35.30 | 33.80 | 33.86 | 1,331,300 | -1.40(-3.96%) |