Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.15 | 28.79 | 27.80 | 28.53 | 208,909 | -0.27(-0.93%) |
Sep 27, 2002 | 29.51 | 29.71 | 28.70 | 28.80 | 124,212 | -0.86(-2.90%) |
Sep 26, 2002 | 29.31 | 29.70 | 29.17 | 29.66 | 184,039 | +0.75(+2.58%) |
Sep 25, 2002 | 28.84 | 29.15 | 28.15 | 28.91 | 186,941 | +0.65(+2.30%) |
Sep 24, 2002 | 28.48 | 28.91 | 28.23 | 28.26 | 140,378 | -0.72(-2.50%) |
Sep 23, 2002 | 28.95 | 29.11 | 28.57 | 28.99 | 287,112 | -0.36(-1.23%) |
Sep 20, 2002 | 29.20 | 29.36 | 29.01 | 29.35 | 100,309 | +0.12(+0.40%) |
Sep 19, 2002 | 29.53 | 29.88 | 29.23 | 29.23 | 152,399 | -0.96(-3.19%) |
Sep 18, 2002 | 30.04 | 30.54 | 29.73 | 30.20 | 94,506 | -0.19(-0.62%) |
Sep 17, 2002 | 31.41 | 31.41 | 30.30 | 30.38 | 76,545 | -0.62(-2.01%) |
Sep 16, 2002 | 30.96 | 31.05 | 30.55 | 31.01 | 56,096 | -0.13(-0.42%) |
Sep 13, 2002 | 31.05 | 31.35 | 30.77 | 31.14 | 70,051 | -0.09(-0.30%) |
Sep 12, 2002 | 31.83 | 31.83 | 31.11 | 31.23 | 68,669 | -0.69(-2.18%) |
Sep 11, 2002 | 32.55 | 32.56 | 31.89 | 31.92 | 87,460 | +0.04(+0.14%) |
Sep 10, 2002 | 31.95 | 31.95 | 31.61 | 31.88 | 73,643 | +0.05(+0.16%) |
Sep 09, 2002 | 31.34 | 31.92 | 30.94 | 31.83 | 58,168 | +0.34(+1.08%) |
Sep 06, 2002 | 31.48 | 31.65 | 31.22 | 31.49 | 115,370 | +0.55(+1.78%) |
Sep 05, 2002 | 30.90 | 31.20 | 30.52 | 30.94 | 68,393 | -0.36(-1.16%) |
Sep 04, 2002 | 30.98 | 31.49 | 30.78 | 31.30 | 155,024 | +0.59(+1.91%) |
Sep 03, 2002 | 31.76 | 31.76 | 30.72 | 30.72 | 137,477 | -1.59(-4.93%) |
Aug 30, 2002 | 32.09 | 32.74 | 32.05 | 32.31 | 71,156 | +0.08(+0.25%) |
Aug 29, 2002 | 31.95 | 32.50 | 31.76 | 32.23 | 62,451 | -0.07(-0.22%) |
Aug 28, 2002 | 32.76 | 32.80 | 32.10 | 32.30 | 174,367 | -0.75(-2.26%) |
Aug 27, 2002 | 33.73 | 33.73 | 32.82 | 33.05 | 119,377 | -0.26(-0.78%) |
Aug 26, 2002 | 33.11 | 33.50 | 32.66 | 33.31 | 91,743 | +0.32(+0.97%) |
Aug 23, 2002 | 33.58 | 33.91 | 32.87 | 32.99 | 80,690 | -0.72(-2.15%) |
Aug 22, 2002 | 33.47 | 33.91 | 33.15 | 33.71 | 110,948 | +0.41(+1.22%) |
Aug 21, 2002 | 33.15 | 33.38 | 32.63 | 33.31 | 175,887 | +0.42(+1.28%) |
Aug 20, 2002 | 33.22 | 33.22 | 32.57 | 32.89 | 451,808 | +0.33(+1.00%) |
Aug 16, 2002 | 32.35 | 32.76 | 32.15 | 32.56 | 164,143 | -0.09(-0.29%) |
Aug 15, 2002 | 32.39 | 32.68 | 32.16 | 32.66 | 153,366 | +0.46(+1.44%) |
Aug 14, 2002 | 31.18 | 32.24 | 30.71 | 32.19 | 200,343 | +1.25(+4.05%) |
Aug 13, 2002 | 31.61 | 31.95 | 30.94 | 30.94 | 202,001 | -0.78(-2.46%) |
Aug 12, 2002 | 31.32 | 31.90 | 31.24 | 31.72 | 159,998 | +1.21(+3.96%) |
Aug 07, 2002 | 30.83 | 30.84 | 29.78 | 30.51 | 120,206 | +0.35(+1.18%) |
Aug 06, 2002 | 29.67 | 30.67 | 29.67 | 30.16 | 310,325 | +1.00(+3.43%) |
Aug 05, 2002 | 30.18 | 30.28 | 29.10 | 29.16 | 746,106 | -1.14(-3.75%) |
Aug 02, 2002 | 31.05 | 31.05 | 29.96 | 30.30 | 126,147 | -0.72(-2.31%) |
Aug 01, 2002 | 31.95 | 31.96 | 31.01 | 31.01 | 196,889 | -0.98(-3.05%) |
Jul 31, 2002 | 31.71 | 32.07 | 31.38 | 31.99 | 149,359 | +0.36(+1.14%) |
Jul 30, 2002 | 31.27 | 31.97 | 30.98 | 31.63 | 220,101 | +0.07(+0.21%) |
Jul 29, 2002 | 30.65 | 31.59 | 30.46 | 31.56 | 208,080 | +1.67(+5.59%) |
Jul 26, 2002 | 29.60 | 29.89 | 29.28 | 29.89 | 231,707 | +0.48(+1.62%) |
Jul 25, 2002 | 29.11 | 29.92 | 28.60 | 29.41 | 133,746 | -0.17(-0.59%) |
Jul 24, 2002 | 26.83 | 29.59 | 26.83 | 29.59 | 249,807 | +1.81(+6.51%) |
Jul 23, 2002 | 29.13 | 29.38 | 27.78 | 27.78 | 410,634 | -1.32(-4.53%) |
Jul 22, 2002 | 30.00 | 30.40 | 28.77 | 29.09 | 357,578 | -1.30(-4.29%) |
Jul 19, 2002 | 31.08 | 31.37 | 30.14 | 30.40 | 708,110 | -2.00(-6.17%) |
Jul 17, 2002 | 33.38 | 33.38 | 32.12 | 32.40 | 120,067 | -0.80(-2.42%) |
Jul 12, 2002 | 33.80 | 33.80 | 32.99 | 33.20 | 74,196 | -0.51(-1.50%) |
Jul 11, 2002 | 33.33 | 33.73 | 32.75 | 33.71 | 200,067 | +0.41(+1.22%) |
Jul 10, 2002 | 34.85 | 34.91 | 33.30 | 33.30 | 280,342 | -1.38(-3.99%) |
Jul 09, 2002 | 35.28 | 35.61 | 34.61 | 34.68 | 1,975,800 | -0.78(-2.20%) |
Jul 08, 2002 | 35.83 | 35.83 | 35.31 | 35.46 | 90,085 | -0.25(-0.69%) |
Jul 05, 2002 | 34.85 | 35.71 | 34.85 | 35.71 | 31,916 | +1.17(+3.37%) |
Jul 04, 2002 | 34.37 | 34.60 | 33.98 | 34.54 | 3,509,464 | +0.00(+0.00%) |
Jul 03, 2002 | 34.37 | 34.60 | 33.98 | 34.54 | 117,028 | +0.07(+0.21%) |
Jul 02, 2002 | 35.08 | 35.14 | 34.26 | 34.47 | 136,648 | -0.77(-2.18%) |