Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 24.50 | 25.59 | 24.18 | 25.05 | 7,360,422 | +0.01(+0.06%) |
Sep 27, 2002 | 25.59 | 26.30 | 24.81 | 25.04 | 5,992,547 | -1.05(-4.02%) |
Sep 26, 2002 | 25.66 | 26.41 | 25.29 | 26.09 | 8,529,099 | +0.44(+1.70%) |
Sep 25, 2002 | 25.07 | 25.88 | 24.30 | 25.65 | 8,698,681 | +1.11(+4.52%) |
Sep 24, 2002 | 24.22 | 25.50 | 24.22 | 24.54 | 8,299,475 | -0.15(-0.60%) |
Sep 23, 2002 | 24.94 | 25.07 | 24.23 | 24.69 | 8,337,340 | -0.76(-2.99%) |
Sep 20, 2002 | 25.08 | 25.84 | 24.66 | 25.45 | 6,531,719 | +0.38(+1.53%) |
Sep 19, 2002 | 26.64 | 27.14 | 24.96 | 25.07 | 18,457,312 | -3.11(-11.02%) |
Sep 18, 2002 | 28.32 | 28.49 | 27.81 | 28.17 | 8,975,501 | -0.62(-2.16%) |
Sep 17, 2002 | 30.23 | 30.28 | 28.62 | 28.79 | 4,976,547 | -0.84(-2.84%) |
Sep 16, 2002 | 29.25 | 29.65 | 28.99 | 29.64 | 4,241,695 | +0.12(+0.40%) |
Sep 13, 2002 | 29.21 | 30.00 | 29.04 | 29.52 | 4,782,489 | +0.12(+0.40%) |
Sep 12, 2002 | 29.77 | 29.78 | 29.21 | 29.40 | 5,544,388 | -0.43(-1.44%) |
Sep 11, 2002 | 31.72 | 32.32 | 29.70 | 29.83 | 4,016,939 | -0.04(-0.15%) |
Sep 10, 2002 | 30.29 | 30.39 | 29.58 | 29.87 | 4,784,923 | -0.42(-1.39%) |
Sep 09, 2002 | 29.25 | 30.49 | 28.77 | 30.30 | 6,974,739 | +0.67(+2.27%) |
Sep 06, 2002 | 29.91 | 30.13 | 29.39 | 29.62 | 4,950,988 | +0.58(+1.99%) |
Sep 05, 2002 | 29.76 | 30.43 | 28.69 | 29.05 | 8,775,087 | -1.54(-5.03%) |
Sep 04, 2002 | 29.50 | 30.69 | 29.19 | 30.58 | 7,831,165 | +1.07(+3.63%) |
Sep 03, 2002 | 30.78 | 30.87 | 29.23 | 29.51 | 8,850,547 | -2.08(-6.58%) |
Aug 30, 2002 | 31.26 | 32.33 | 31.09 | 31.59 | 5,293,667 | +0.33(+1.06%) |
Aug 29, 2002 | 31.06 | 32.06 | 30.73 | 31.26 | 5,672,047 | -0.16(-0.49%) |
Aug 28, 2002 | 32.06 | 32.24 | 30.92 | 31.41 | 6,742,140 | -1.18(-3.61%) |
Aug 27, 2002 | 33.82 | 34.00 | 32.37 | 32.59 | 7,260,485 | -0.66(-1.98%) |
Aug 26, 2002 | 33.09 | 33.46 | 32.20 | 33.25 | 4,332,030 | +0.44(+1.35%) |
Aug 23, 2002 | 33.44 | 33.44 | 32.54 | 32.80 | 4,166,776 | -0.63(-1.88%) |
Aug 22, 2002 | 33.57 | 33.78 | 32.98 | 33.43 | 5,649,057 | -0.14(-0.42%) |
Aug 21, 2002 | 33.42 | 34.02 | 32.68 | 33.57 | 6,782,710 | -0.24(-0.70%) |
Aug 20, 2002 | 33.68 | 34.27 | 33.68 | 33.81 | 6,895,358 | +1.03(+3.14%) |
Aug 16, 2002 | 31.95 | 33.05 | 31.63 | 32.78 | 6,331,440 | +0.08(+0.25%) |
Aug 15, 2002 | 32.68 | 33.21 | 31.44 | 32.70 | 10,461,028 | +0.16(+0.48%) |
Aug 14, 2002 | 30.17 | 32.63 | 30.17 | 32.54 | 9,065,836 | +2.08(+6.82%) |
Aug 13, 2002 | 30.95 | 32.23 | 30.42 | 30.47 | 7,246,151 | -0.51(-1.65%) |
Aug 12, 2002 | 30.91 | 31.14 | 30.36 | 30.98 | 4,839,422 | +2.59(+9.12%) |
Aug 07, 2002 | 28.74 | 29.12 | 27.57 | 28.39 | 6,519,412 | +0.24(+0.87%) |
Aug 06, 2002 | 27.55 | 28.88 | 27.55 | 28.14 | 6,706,033 | +0.97(+3.56%) |
Aug 05, 2002 | 28.31 | 28.31 | 26.85 | 27.18 | 6,454,230 | -1.13(-4.00%) |
Aug 02, 2002 | 29.21 | 29.31 | 27.86 | 28.31 | 6,268,421 | -1.01(-3.45%) |
Aug 01, 2002 | 29.41 | 29.82 | 29.17 | 29.32 | 7,652,929 | -0.52(-1.74%) |
Jul 31, 2002 | 30.30 | 30.52 | 28.90 | 29.84 | 7,537,170 | -0.46(-1.51%) |
Jul 30, 2002 | 28.93 | 30.65 | 28.89 | 30.30 | 9,645,442 | +1.04(+3.54%) |
Jul 29, 2002 | 29.13 | 29.32 | 28.69 | 29.26 | 11,603,876 | +1.15(+4.08%) |
Jul 26, 2002 | 27.84 | 28.22 | 27.03 | 28.11 | 7,509,177 | +0.36(+1.28%) |
Jul 25, 2002 | 27.89 | 28.65 | 26.66 | 27.76 | 10,447,504 | -0.27(-0.95%) |
Jul 24, 2002 | 24.96 | 28.54 | 24.77 | 28.03 | 14,712,730 | +1.70(+6.46%) |
Jul 23, 2002 | 27.01 | 27.84 | 25.96 | 26.33 | 16,757,172 | -0.69(-2.55%) |
Jul 22, 2002 | 28.29 | 28.43 | 26.99 | 27.01 | 10,387,191 | -1.57(-5.49%) |
Jul 19, 2002 | 28.14 | 28.80 | 27.88 | 28.58 | 11,305,012 | -0.92(-3.13%) |
Jul 17, 2002 | 30.39 | 31.21 | 28.51 | 29.50 | 13,108,470 | -1.11(-3.62%) |
Jul 12, 2002 | 30.19 | 30.87 | 29.59 | 30.61 | 7,065,210 | +0.30(+0.98%) |
Jul 11, 2002 | 29.45 | 30.38 | 28.85 | 30.32 | 8,865,963 | +0.67(+2.27%) |
Jul 10, 2002 | 31.24 | 31.57 | 29.51 | 29.65 | 8,064,306 | -1.20(-3.88%) |
Jul 09, 2002 | 32.17 | 32.17 | 30.76 | 30.84 | 5,827,294 | -1.32(-4.12%) |
Jul 08, 2002 | 32.30 | 32.54 | 31.75 | 32.17 | 5,751,023 | -0.13(-0.41%) |
Jul 05, 2002 | 31.72 | 32.43 | 31.21 | 32.30 | 3,364,038 | +1.78(+5.84%) |
Jul 04, 2002 | 30.14 | 30.87 | 29.73 | 30.52 | 7,038,840 | +0.00(+0.00%) |
Jul 03, 2002 | 30.14 | 30.87 | 29.73 | 30.52 | 7,038,840 | -0.11(-0.36%) |
Jul 02, 2002 | 30.67 | 31.06 | 29.90 | 30.63 | 7,006,384 | -0.01(-0.05%) |