Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 33.31 | 33.31 | 32.72 | 32.96 | 2,956,298 | -0.47(-1.41%) |
Sep 27, 2002 | 33.56 | 33.85 | 33.32 | 33.43 | 3,106,167 | -0.13(-0.38%) |
Sep 26, 2002 | 33.25 | 33.72 | 33.05 | 33.55 | 2,463,897 | +0.44(+1.34%) |
Sep 25, 2002 | 32.70 | 33.37 | 32.59 | 33.11 | 2,201,283 | +0.67(+2.08%) |
Sep 24, 2002 | 32.70 | 32.98 | 32.35 | 32.44 | 2,575,611 | -0.80(-2.42%) |
Sep 23, 2002 | 32.96 | 33.51 | 32.80 | 33.24 | 2,446,710 | -0.22(-0.64%) |
Sep 20, 2002 | 33.43 | 33.69 | 32.96 | 33.46 | 3,411,920 | +0.29(+0.86%) |
Sep 19, 2002 | 33.54 | 33.72 | 33.08 | 33.17 | 2,031,993 | -0.37(-1.09%) |
Sep 18, 2002 | 33.63 | 33.89 | 33.14 | 33.54 | 2,719,121 | -0.19(-0.57%) |
Sep 17, 2002 | 34.77 | 34.85 | 33.62 | 33.73 | 2,891,676 | -0.86(-2.47%) |
Sep 16, 2002 | 34.30 | 34.58 | 34.21 | 34.58 | 2,038,008 | +0.16(+0.47%) |
Sep 13, 2002 | 34.45 | 34.57 | 34.07 | 34.42 | 2,257,484 | -0.23(-0.65%) |
Sep 12, 2002 | 34.79 | 34.91 | 34.60 | 34.65 | 2,529,035 | -0.49(-1.39%) |
Sep 11, 2002 | 35.41 | 35.42 | 35.04 | 35.14 | 1,565,372 | -0.13(-0.38%) |
Sep 10, 2002 | 35.00 | 35.35 | 34.88 | 35.27 | 1,495,422 | +0.16(+0.45%) |
Sep 09, 2002 | 34.82 | 35.35 | 34.68 | 35.11 | 2,214,689 | +0.15(+0.43%) |
Sep 06, 2002 | 35.09 | 35.20 | 34.50 | 34.96 | 1,936,091 | +0.17(+0.48%) |
Sep 05, 2002 | 33.92 | 34.89 | 33.89 | 34.79 | 3,431,857 | +0.38(+1.10%) |
Sep 04, 2002 | 34.13 | 34.56 | 34.06 | 34.42 | 2,348,402 | +0.41(+1.21%) |
Sep 03, 2002 | 34.47 | 34.57 | 33.94 | 34.00 | 2,332,246 | -0.81(-2.34%) |
Aug 30, 2002 | 34.01 | 35.52 | 33.99 | 34.82 | 2,114,662 | +0.51(+1.48%) |
Aug 29, 2002 | 33.92 | 34.38 | 33.85 | 34.31 | 1,858,407 | +0.03(+0.10%) |
Aug 28, 2002 | 34.46 | 34.67 | 34.12 | 34.28 | 1,367,896 | -0.28(-0.81%) |
Aug 27, 2002 | 34.33 | 34.92 | 34.20 | 34.56 | 1,659,899 | +0.22(+0.64%) |
Aug 26, 2002 | 34.36 | 34.44 | 33.85 | 34.33 | 1,535,295 | +0.09(+0.27%) |
Aug 23, 2002 | 34.59 | 34.82 | 34.01 | 34.24 | 1,506,937 | -0.45(-1.29%) |
Aug 22, 2002 | 34.71 | 34.91 | 34.39 | 34.69 | 2,157,800 | -0.19(-0.55%) |
Aug 21, 2002 | 34.71 | 34.91 | 34.33 | 34.88 | 2,113,458 | +0.52(+1.52%) |
Aug 20, 2002 | 33.98 | 34.70 | 33.89 | 34.36 | 1,922,513 | -0.12(-0.35%) |
Aug 16, 2002 | 34.10 | 34.71 | 33.82 | 34.48 | 2,205,236 | -0.03(-0.08%) |
Aug 15, 2002 | 34.84 | 34.97 | 34.33 | 34.51 | 2,370,057 | -0.34(-0.97%) |
Aug 14, 2002 | 34.54 | 34.89 | 34.07 | 34.85 | 3,130,400 | +0.31(+0.89%) |
Aug 13, 2002 | 34.84 | 35.14 | 34.50 | 34.54 | 2,071,694 | -0.30(-0.87%) |
Aug 12, 2002 | 34.67 | 34.99 | 34.27 | 34.84 | 1,660,243 | +0.15(+0.42%) |
Aug 07, 2002 | 34.23 | 34.75 | 33.99 | 34.70 | 2,386,385 | +0.68(+1.98%) |
Aug 06, 2002 | 34.56 | 34.93 | 33.86 | 34.02 | 2,277,764 | -0.12(-0.34%) |
Aug 05, 2002 | 34.56 | 34.69 | 34.13 | 34.14 | 2,378,307 | -0.77(-2.22%) |
Aug 02, 2002 | 34.97 | 35.55 | 34.36 | 34.91 | 2,910,581 | -0.17(-0.50%) |
Aug 01, 2002 | 35.43 | 35.78 | 34.92 | 35.09 | 2,910,753 | -0.44(-1.23%) |
Jul 31, 2002 | 34.66 | 35.63 | 34.19 | 35.52 | 3,857,401 | +1.05(+3.06%) |
Jul 30, 2002 | 34.25 | 34.82 | 33.86 | 34.47 | 3,011,640 | +0.22(+0.65%) |
Jul 29, 2002 | 34.39 | 34.95 | 33.95 | 34.25 | 4,148,889 | +0.17(+0.50%) |
Jul 26, 2002 | 33.96 | 34.24 | 33.66 | 34.08 | 3,198,632 | +0.12(+0.34%) |
Jul 25, 2002 | 33.40 | 34.24 | 33.18 | 33.96 | 4,359,943 | +0.45(+1.34%) |
Jul 24, 2002 | 32.06 | 33.58 | 32.06 | 33.51 | 5,893,176 | +0.93(+2.84%) |
Jul 23, 2002 | 31.65 | 33.22 | 31.41 | 32.59 | 5,712,371 | +1.75(+5.68%) |
Jul 22, 2002 | 30.83 | 31.74 | 30.52 | 30.84 | 3,669,550 | +0.01(+0.04%) |
Jul 19, 2002 | 32.03 | 32.03 | 30.74 | 30.83 | 4,192,372 | -1.24(-3.86%) |
Jul 17, 2002 | 32.58 | 32.96 | 31.74 | 32.07 | 2,865,037 | -1.39(-4.16%) |
Jul 12, 2002 | 34.21 | 34.27 | 32.99 | 33.46 | 3,920,133 | -0.87(-2.54%) |
Jul 11, 2002 | 34.59 | 34.59 | 33.14 | 34.33 | 6,656,097 | -0.58(-1.67%) |
Jul 10, 2002 | 35.78 | 35.85 | 34.82 | 34.91 | 3,479,292 | -0.43(-1.22%) |
Jul 09, 2002 | 35.78 | 35.78 | 35.34 | 35.34 | 2,227,922 | -0.44(-1.22%) |
Jul 08, 2002 | 35.55 | 36.89 | 36.02 | 35.78 | 2,861,943 | -0.91(-2.49%) |
Jul 05, 2002 | 35.75 | 36.69 | 35.48 | 36.69 | 1,187,091 | +1.02(+2.87%) |
Jul 04, 2002 | 35.84 | 36.26 | 35.22 | 35.67 | 3,028,655 | +0.00(+0.00%) |
Jul 03, 2002 | 35.84 | 36.26 | 35.22 | 35.67 | 3,028,655 | +0.13(+0.36%) |
Jul 02, 2002 | 36.48 | 36.50 | 35.51 | 35.54 | 2,402,540 | -0.97(-2.65%) |