Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 31.82 | 31.82 | 29.39 | 30.82 | 4,358,674 | -1.00(-3.14%) |
Sep 27, 2002 | 33.18 | 33.22 | 31.76 | 31.82 | 1,384,063 | -1.36(-4.10%) |
Sep 26, 2002 | 32.51 | 33.31 | 32.47 | 33.18 | 2,163,172 | +0.93(+2.89%) |
Sep 25, 2002 | 32.32 | 32.68 | 31.26 | 32.24 | 3,702,099 | +0.24(+0.75%) |
Sep 24, 2002 | 33.26 | 33.60 | 31.87 | 32.00 | 2,469,042 | -1.44(-4.31%) |
Sep 23, 2002 | 33.22 | 33.97 | 33.12 | 33.45 | 1,532,674 | -0.37(-1.09%) |
Sep 20, 2002 | 34.69 | 34.93 | 33.75 | 33.82 | 133,044 | -0.57(-1.66%) |
Sep 19, 2002 | 35.51 | 35.66 | 34.27 | 34.39 | 1,678,091 | -1.32(-3.68%) |
Sep 18, 2002 | 35.33 | 35.93 | 35.15 | 35.70 | 2,068,710 | +0.04(+0.11%) |
Sep 17, 2002 | 37.21 | 37.28 | 35.51 | 35.66 | 2,547,139 | -0.79(-2.16%) |
Sep 16, 2002 | 36.15 | 36.62 | 35.78 | 36.45 | 1,584,162 | +0.23(+0.62%) |
Sep 13, 2002 | 35.70 | 36.66 | 35.59 | 36.23 | 2,503,500 | +0.28(+0.77%) |
Sep 12, 2002 | 36.33 | 36.38 | 35.85 | 35.95 | 2,513,878 | -0.64(-1.75%) |
Sep 11, 2002 | 37.17 | 37.20 | 36.23 | 36.59 | 2,531,306 | -0.17(-0.47%) |
Sep 10, 2002 | 36.24 | 36.81 | 35.82 | 36.76 | 9,492,467 | +1.07(+2.99%) |
Sep 09, 2002 | 33.82 | 35.78 | 33.41 | 35.69 | 11,065,454 | +0.76(+2.17%) |
Sep 06, 2002 | 35.51 | 35.70 | 34.67 | 34.94 | 1,821,513 | +0.26(+0.76%) |
Sep 05, 2002 | 35.85 | 35.98 | 34.61 | 34.67 | 1,937,262 | -1.93(-5.28%) |
Sep 04, 2002 | 35.98 | 36.60 | 35.29 | 36.60 | 1,534,004 | +0.40(+1.10%) |
Sep 03, 2002 | 37.21 | 37.21 | 36.21 | 36.21 | 1,031,361 | -1.39(-3.70%) |
Aug 30, 2002 | 37.79 | 38.35 | 37.54 | 37.60 | 1,270,177 | -0.34(-0.89%) |
Aug 29, 2002 | 37.21 | 38.45 | 36.75 | 37.93 | 1,569,261 | -0.02(-0.04%) |
Aug 28, 2002 | 38.69 | 38.86 | 37.64 | 37.95 | 1,161,479 | -0.82(-2.11%) |
Aug 27, 2002 | 40.21 | 40.52 | 38.64 | 38.77 | 1,601,325 | -1.29(-3.23%) |
Aug 26, 2002 | 39.32 | 40.59 | 38.81 | 40.06 | 1,115,446 | +0.77(+1.95%) |
Aug 23, 2002 | 40.38 | 40.39 | 39.23 | 39.30 | 1,016,061 | -1.20(-2.95%) |
Aug 22, 2002 | 38.86 | 40.57 | 38.74 | 40.49 | 1,242,237 | +1.75(+4.52%) |
Aug 21, 2002 | 39.08 | 39.36 | 38.18 | 38.74 | 1,050,919 | +0.04(+0.10%) |
Aug 20, 2002 | 39.35 | 39.76 | 37.58 | 38.70 | 1,486,640 | +1.05(+2.80%) |
Aug 16, 2002 | 37.98 | 38.01 | 37.49 | 37.65 | 940,359 | -0.33(-0.87%) |
Aug 15, 2002 | 37.96 | 38.41 | 37.61 | 37.98 | 1,394,839 | +0.21(+0.56%) |
Aug 14, 2002 | 37.25 | 37.77 | 36.70 | 37.77 | 1,757,652 | +0.65(+1.76%) |
Aug 13, 2002 | 37.56 | 38.48 | 37.03 | 37.12 | 1,538,394 | -0.61(-1.61%) |
Aug 12, 2002 | 37.96 | 37.96 | 37.18 | 37.72 | 1,915,842 | +1.68(+4.67%) |
Aug 07, 2002 | 36.26 | 36.64 | 35.10 | 36.04 | 1,154,694 | +0.14(+0.40%) |
Aug 06, 2002 | 35.88 | 37.02 | 30.14 | 35.90 | 1,513,515 | +0.29(+0.82%) |
Aug 05, 2002 | 36.72 | 36.98 | 35.28 | 35.60 | 1,111,055 | -1.10(-2.99%) |
Aug 02, 2002 | 38.25 | 38.45 | 36.46 | 36.70 | 1,391,646 | -1.55(-4.05%) |
Aug 01, 2002 | 38.14 | 38.63 | 37.57 | 38.25 | 1,593,076 | +0.22(+0.57%) |
Jul 31, 2002 | 38.18 | 38.22 | 37.37 | 38.03 | 2,706,925 | -0.10(-0.26%) |
Jul 30, 2002 | 37.96 | 39.01 | 37.43 | 38.13 | 2,931,904 | -0.47(-1.21%) |
Jul 29, 2002 | 37.21 | 38.99 | 37.02 | 38.60 | 2,455,205 | +1.99(+5.44%) |
Jul 26, 2002 | 34.95 | 36.60 | 34.73 | 36.60 | 1,488,636 | +1.88(+5.41%) |
Jul 25, 2002 | 34.76 | 35.51 | 33.91 | 34.73 | 3,141,981 | -0.04(-0.11%) |
Jul 24, 2002 | 32.77 | 35.09 | 32.70 | 34.76 | 4,519,259 | +0.56(+1.65%) |
Jul 23, 2002 | 36.30 | 36.45 | 33.45 | 34.20 | 2,545,542 | -1.88(-5.21%) |
Jul 22, 2002 | 37.24 | 38.29 | 35.60 | 36.08 | 1,884,843 | -1.15(-3.09%) |
Jul 19, 2002 | 37.13 | 38.59 | 36.97 | 37.23 | 1,623,144 | -1.75(-4.49%) |
Jul 17, 2002 | 40.59 | 41.15 | 38.64 | 38.98 | 1,518,438 | -1.98(-4.84%) |
Jul 12, 2002 | 41.35 | 41.42 | 40.25 | 40.96 | 1,546,377 | -0.17(-0.42%) |
Jul 11, 2002 | 40.66 | 41.60 | 40.26 | 41.14 | 1,628,466 | +0.29(+0.70%) |
Jul 10, 2002 | 42.62 | 43.11 | 40.76 | 40.85 | 1,627,667 | -1.72(-4.04%) |
Jul 09, 2002 | 43.74 | 44.08 | 43.37 | 42.57 | 994,109 | -1.17(-2.68%) |
Jul 08, 2002 | 43.82 | 44.37 | 42.99 | 43.74 | 997,834 | -0.08(-0.17%) |
Jul 05, 2002 | 42.62 | 43.82 | 42.17 | 43.82 | 998,366 | +1.77(+4.20%) |
Jul 04, 2002 | 42.62 | 42.83 | 41.67 | 42.05 | 1,301,309 | +0.00(+0.00%) |
Jul 03, 2002 | 42.62 | 42.83 | 41.67 | 42.05 | 1,301,309 | -0.90(-2.10%) |
Jul 02, 2002 | 44.44 | 44.44 | 42.58 | 42.96 | 1,269,378 | -1.11(-2.52%) |