Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 29.48 | 30.04 | 29.25 | 29.79 | 77,092 | -0.10(-0.32%) |
Sep 27, 2002 | 30.12 | 30.36 | 29.79 | 29.88 | 10,487 | -0.87(-2.82%) |
Sep 26, 2002 | 30.10 | 30.75 | 30.10 | 30.75 | 25,606 | +0.65(+2.17%) |
Sep 25, 2002 | 29.88 | 30.39 | 29.66 | 30.09 | 16,344 | +0.22(+0.74%) |
Sep 24, 2002 | 30.10 | 30.36 | 29.82 | 29.87 | 52,303 | -0.65(-2.14%) |
Sep 23, 2002 | 30.25 | 30.53 | 30.10 | 30.53 | 26,287 | +0.07(+0.24%) |
Sep 20, 2002 | 30.51 | 30.73 | 30.42 | 30.45 | 38,001 | -0.23(-0.77%) |
Sep 19, 2002 | 30.84 | 31.09 | 30.67 | 30.69 | 117,818 | -0.64(-2.04%) |
Sep 18, 2002 | 31.06 | 31.57 | 31.03 | 31.33 | 258,791 | -0.12(-0.37%) |
Sep 17, 2002 | 32.49 | 32.49 | 31.45 | 31.45 | 19,068 | -0.74(-2.30%) |
Sep 16, 2002 | 32.01 | 32.38 | 31.79 | 32.19 | 17,570 | +0.26(+0.80%) |
Sep 13, 2002 | 31.42 | 32.00 | 31.42 | 31.93 | 42,360 | +0.10(+0.30%) |
Sep 12, 2002 | 32.09 | 32.09 | 31.67 | 31.83 | 6,946 | -0.44(-1.36%) |
Sep 11, 2002 | 32.58 | 32.58 | 32.19 | 32.27 | 21,656 | -0.01(-0.05%) |
Sep 10, 2002 | 32.04 | 32.40 | 31.97 | 32.29 | 14,437 | +0.07(+0.21%) |
Sep 09, 2002 | 31.57 | 32.27 | 31.53 | 32.22 | 27,786 | +0.67(+2.12%) |
Sep 06, 2002 | 31.94 | 31.94 | 31.44 | 31.56 | 16,208 | -0.22(-0.69%) |
Sep 05, 2002 | 31.35 | 32.01 | 31.35 | 31.78 | 23,972 | -0.01(-0.02%) |
Sep 04, 2002 | 31.39 | 31.80 | 31.31 | 31.78 | 70,146 | +0.40(+1.26%) |
Sep 03, 2002 | 31.77 | 31.94 | 31.39 | 31.39 | 41,406 | -0.77(-2.40%) |
Aug 30, 2002 | 31.77 | 32.64 | 31.77 | 32.16 | 29,148 | +0.18(+0.55%) |
Aug 29, 2002 | 31.83 | 32.17 | 31.79 | 31.98 | 18,932 | -0.37(-1.16%) |
Aug 28, 2002 | 32.49 | 32.52 | 32.14 | 32.36 | 789,996 | -0.20(-0.61%) |
Aug 27, 2002 | 32.70 | 32.78 | 32.30 | 32.55 | 22,610 | +0.02(+0.07%) |
Aug 26, 2002 | 32.82 | 32.82 | 32.19 | 32.53 | 28,739 | -0.07(-0.20%) |
Aug 23, 2002 | 33.00 | 33.00 | 32.47 | 32.60 | 81,723 | -0.32(-0.98%) |
Aug 22, 2002 | 32.99 | 33.19 | 32.60 | 32.92 | 52,848 | +0.12(+0.38%) |
Aug 21, 2002 | 33.22 | 33.22 | 32.54 | 32.80 | 53,665 | -0.17(-0.51%) |
Aug 20, 2002 | 33.04 | 33.11 | 32.60 | 32.96 | 72,325 | +0.18(+0.56%) |
Aug 16, 2002 | 32.72 | 33.08 | 32.57 | 32.78 | 22,610 | +0.06(+0.18%) |
Aug 15, 2002 | 33.19 | 33.22 | 32.72 | 32.72 | 60,203 | -0.31(-0.93%) |
Aug 14, 2002 | 32.22 | 33.04 | 32.01 | 33.03 | 28,739 | +0.81(+2.53%) |
Aug 13, 2002 | 32.34 | 32.74 | 32.12 | 32.22 | 37,729 | -0.09(-0.27%) |
Aug 12, 2002 | 32.23 | 32.58 | 32.08 | 32.30 | 60,339 | +0.81(+2.56%) |
Aug 07, 2002 | 31.31 | 31.62 | 31.02 | 31.50 | 26,151 | +0.50(+1.61%) |
Aug 06, 2002 | 31.50 | 31.72 | 30.98 | 31.00 | 40,044 | -0.06(-0.19%) |
Aug 05, 2002 | 31.39 | 31.41 | 30.99 | 31.06 | 21,656 | -0.37(-1.17%) |
Aug 02, 2002 | 31.57 | 31.79 | 31.17 | 31.42 | 42,223 | -0.09(-0.28%) |
Aug 01, 2002 | 31.86 | 31.98 | 31.41 | 31.51 | 66,877 | -0.17(-0.53%) |
Jul 31, 2002 | 31.57 | 31.71 | 31.14 | 31.68 | 139,338 | +0.59(+1.91%) |
Jul 30, 2002 | 31.42 | 31.50 | 31.01 | 31.09 | 83,903 | -0.51(-1.63%) |
Jul 29, 2002 | 30.75 | 31.61 | 30.62 | 31.60 | 31,872 | +1.20(+3.94%) |
Jul 26, 2002 | 30.10 | 30.42 | 30.10 | 30.40 | 29,011 | -0.10(-0.34%) |
Jul 25, 2002 | 29.62 | 30.57 | 29.60 | 30.51 | 78,454 | +0.61(+2.04%) |
Jul 24, 2002 | 28.19 | 29.90 | 28.19 | 29.90 | 52,711 | +1.12(+3.90%) |
Jul 23, 2002 | 28.60 | 28.93 | 28.32 | 28.77 | 50,123 | +0.33(+1.16%) |
Jul 22, 2002 | 28.78 | 28.83 | 27.95 | 28.44 | 78,046 | +0.29(+1.02%) |
Jul 19, 2002 | 29.11 | 29.11 | 27.94 | 28.16 | 55,435 | -2.33(-7.66%) |
Jul 17, 2002 | 30.62 | 30.89 | 30.48 | 30.49 | 29,420 | -0.47(-1.52%) |
Jul 12, 2002 | 30.91 | 31.57 | 30.73 | 30.96 | 54,754 | -0.62(-1.95%) |
Jul 11, 2002 | 31.68 | 31.94 | 31.11 | 31.58 | 52,575 | -0.75(-2.32%) |
Jul 10, 2002 | 32.74 | 32.94 | 32.18 | 32.33 | 32,825 | -0.47(-1.43%) |
Jul 09, 2002 | 33.30 | 33.41 | 32.80 | 32.80 | 42,632 | -0.61(-1.82%) |
Jul 08, 2002 | 33.41 | 33.67 | 33.37 | 33.41 | 36,230 | +0.04(+0.11%) |
Jul 05, 2002 | 32.80 | 33.37 | 32.80 | 33.37 | 7,218 | +0.39(+1.18%) |
Jul 04, 2002 | 33.05 | 33.34 | 32.60 | 32.98 | 20,839 | +0.00(+0.00%) |
Jul 03, 2002 | 33.05 | 33.34 | 32.60 | 32.98 | 20,839 | -0.22(-0.66%) |
Jul 02, 2002 | 33.52 | 33.54 | 33.10 | 33.20 | 17,979 | -0.21(-0.64%) |