Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 32.46 | 32.46 | 32.12 | 32.23 | 3,993 | -0.30(-0.92%) |
Sep 27, 2002 | 33.06 | 33.21 | 32.53 | 32.53 | 5,856 | -0.52(-1.57%) |
Sep 26, 2002 | 33.06 | 33.06 | 32.83 | 33.05 | 3,726 | -0.01(-0.02%) |
Sep 25, 2002 | 33.21 | 33.21 | 32.68 | 33.06 | 7,320 | -0.19(-0.56%) |
Sep 24, 2002 | 33.28 | 33.43 | 33.06 | 33.25 | 7,986 | -0.30(-0.90%) |
Sep 23, 2002 | 33.81 | 33.81 | 33.51 | 33.55 | 26,620 | -0.45(-1.33%) |
Sep 20, 2002 | 34.11 | 34.18 | 33.82 | 34.00 | 16,903 | +0.00(+0.00%) |
Sep 19, 2002 | 35.16 | 35.16 | 34.00 | 34.00 | 9,450 | -1.24(-3.52%) |
Sep 18, 2002 | 35.35 | 35.35 | 34.75 | 35.24 | 5,324 | -0.08(-0.21%) |
Sep 17, 2002 | 35.50 | 35.52 | 35.31 | 35.31 | 3,061 | -0.38(-1.05%) |
Sep 16, 2002 | 35.88 | 35.88 | 35.50 | 35.69 | 6,655 | -0.41(-1.14%) |
Sep 13, 2002 | 34.94 | 36.10 | 34.94 | 36.10 | 9,849 | +1.15(+3.29%) |
Sep 12, 2002 | 35.50 | 35.50 | 34.94 | 34.95 | 6,388 | -0.66(-1.86%) |
Sep 11, 2002 | 35.88 | 35.88 | 35.52 | 35.61 | 93,170 | -0.26(-0.71%) |
Sep 10, 2002 | 35.76 | 35.87 | 35.61 | 35.87 | 3,327 | -0.01(-0.02%) |
Sep 09, 2002 | 35.65 | 36.14 | 35.65 | 35.88 | 10,115 | +0.30(+0.84%) |
Sep 06, 2002 | 35.31 | 35.61 | 35.12 | 35.57 | 5,590 | +0.49(+1.39%) |
Sep 05, 2002 | 35.69 | 35.76 | 35.09 | 35.09 | 5,324 | -0.49(-1.37%) |
Sep 04, 2002 | 34.97 | 35.57 | 34.97 | 35.57 | 3,194 | +0.60(+1.72%) |
Sep 03, 2002 | 35.16 | 35.31 | 34.97 | 34.97 | 10,914 | -0.34(-0.96%) |
Aug 30, 2002 | 35.46 | 35.54 | 35.31 | 35.31 | 13,975 | +0.01(+0.02%) |
Aug 29, 2002 | 35.12 | 35.31 | 34.86 | 35.30 | 2,795 | +0.44(+1.27%) |
Aug 28, 2002 | 34.94 | 35.08 | 34.71 | 34.86 | 7,054 | -0.08(-0.21%) |
Aug 27, 2002 | 35.54 | 35.54 | 34.71 | 34.94 | 15,838 | -0.53(-1.48%) |
Aug 26, 2002 | 34.95 | 35.46 | 34.94 | 35.46 | 11,180 | +0.45(+1.29%) |
Aug 23, 2002 | 35.05 | 35.05 | 35.01 | 35.01 | 1,597 | -0.11(-0.32%) |
Aug 22, 2002 | 35.09 | 35.12 | 34.82 | 35.12 | 12,910 | -0.08(-0.21%) |
Aug 21, 2002 | 34.82 | 35.20 | 34.82 | 35.20 | 8,518 | +0.49(+1.41%) |
Aug 20, 2002 | 34.71 | 35.06 | 34.71 | 34.71 | 39,930 | -0.08(-0.22%) |
Aug 16, 2002 | 34.79 | 34.94 | 34.41 | 34.79 | 39,930 | +0.15(+0.43%) |
Aug 15, 2002 | 33.73 | 34.64 | 33.73 | 34.64 | 10,381 | +0.83(+2.44%) |
Aug 14, 2002 | 33.36 | 33.81 | 33.28 | 33.81 | 8,518 | +0.38(+1.12%) |
Aug 13, 2002 | 34.00 | 34.15 | 33.43 | 33.43 | 7,054 | -0.75(-2.20%) |
Aug 12, 2002 | 33.81 | 34.18 | 33.81 | 34.18 | 2,395 | -0.36(-1.04%) |
Aug 07, 2002 | 34.18 | 34.55 | 34.11 | 34.55 | 226,270 | +0.25(+0.72%) |
Aug 06, 2002 | 33.66 | 34.30 | 33.66 | 34.30 | 7,586 | +0.56(+1.67%) |
Aug 05, 2002 | 33.43 | 33.81 | 33.43 | 33.73 | 8,518 | +0.30(+0.90%) |
Aug 02, 2002 | 33.21 | 33.43 | 33.21 | 33.43 | 13,975 | +0.23(+0.68%) |
Aug 01, 2002 | 33.62 | 33.62 | 32.72 | 33.21 | 15,572 | -0.45(-1.34%) |
Jul 31, 2002 | 34.26 | 34.26 | 33.51 | 33.66 | 11,047 | -0.60(-1.75%) |
Jul 30, 2002 | 34.56 | 34.56 | 34.03 | 34.26 | 3,859 | -0.38(-1.08%) |
Jul 29, 2002 | 34.52 | 34.71 | 34.37 | 34.64 | 8,252 | +0.26(+0.76%) |
Jul 26, 2002 | 34.00 | 34.37 | 33.81 | 34.37 | 11,712 | +0.23(+0.66%) |
Jul 25, 2002 | 34.67 | 34.67 | 33.81 | 34.15 | 13,709 | -0.41(-1.20%) |
Jul 24, 2002 | 33.81 | 34.56 | 33.58 | 34.56 | 9,849 | +0.64(+1.88%) |
Jul 23, 2002 | 34.56 | 34.56 | 33.81 | 33.92 | 13,176 | -0.86(-2.48%) |
Jul 22, 2002 | 34.75 | 34.82 | 34.49 | 34.79 | 8,252 | +0.09(+0.26%) |
Jul 19, 2002 | 34.71 | 34.71 | 34.45 | 34.70 | 13,709 | +0.06(+0.17%) |
Jul 17, 2002 | 34.64 | 34.71 | 34.18 | 34.64 | 9,317 | +0.00(+0.00%) |
Jul 12, 2002 | 34.79 | 35.18 | 34.64 | 34.64 | 15,838 | +0.00(+0.00%) |
Jul 11, 2002 | 34.15 | 34.75 | 33.97 | 34.64 | 18,234 | +0.38(+1.10%) |
Jul 10, 2002 | 33.81 | 34.26 | 33.81 | 34.26 | 10,514 | +0.38(+1.11%) |
Jul 09, 2002 | 33.88 | 33.90 | 33.73 | 33.88 | 7,054 | +0.06(+0.18%) |
Jul 08, 2002 | 34.11 | 34.18 | 33.81 | 33.82 | 14,641 | -0.29(-0.84%) |
Jul 05, 2002 | 34.86 | 34.94 | 34.11 | 34.11 | 9,982 | -0.56(-1.63%) |
Jul 04, 2002 | 35.01 | 35.01 | 34.49 | 34.67 | 15,572 | +0.00(+0.00%) |
Jul 03, 2002 | 35.01 | 35.01 | 34.49 | 34.67 | 15,572 | -0.41(-1.18%) |
Jul 02, 2002 | 35.24 | 35.69 | 34.67 | 35.09 | 17,036 | -0.15(-0.43%) |