Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 32.35 | 32.44 | 31.80 | 31.87 | 187,400 | -0.95(-2.89%) |
Sep 27, 2002 | 33.10 | 33.25 | 32.59 | 32.82 | 54,700 | +0.22(+0.67%) |
Sep 26, 2002 | 33.00 | 33.00 | 32.35 | 32.60 | 100,300 | -0.55(-1.66%) |
Sep 25, 2002 | 32.42 | 33.25 | 32.41 | 33.15 | 67,000 | +0.65(+2.00%) |
Sep 24, 2002 | 32.70 | 32.75 | 32.18 | 32.50 | 108,600 | -0.70(-2.11%) |
Sep 23, 2002 | 33.45 | 33.45 | 32.76 | 33.20 | 86,400 | -0.39(-1.16%) |
Sep 20, 2002 | 33.35 | 33.69 | 33.31 | 33.59 | 74,300 | +0.53(+1.60%) |
Sep 19, 2002 | 34.00 | 34.00 | 32.95 | 33.06 | 59,800 | -1.94(-5.54%) |
Sep 18, 2002 | 34.00 | 35.15 | 34.00 | 35.00 | 114,600 | +0.98(+2.88%) |
Sep 17, 2002 | 34.20 | 34.60 | 34.01 | 34.02 | 63,800 | -0.29(-0.85%) |
Sep 16, 2002 | 34.25 | 34.33 | 33.75 | 34.31 | 140,200 | +0.05(+0.15%) |
Sep 13, 2002 | 33.62 | 34.28 | 33.50 | 34.26 | 123,000 | +0.54(+1.60%) |
Sep 12, 2002 | 34.01 | 34.12 | 33.70 | 33.72 | 78,100 | +0.24(+0.72%) |
Sep 11, 2002 | 33.75 | 33.89 | 33.36 | 33.48 | 43,300 | -0.07(-0.21%) |
Sep 10, 2002 | 33.20 | 33.57 | 33.20 | 33.55 | 63,000 | +0.44(+1.33%) |
Sep 09, 2002 | 32.65 | 33.25 | 32.63 | 33.11 | 51,500 | +0.47(+1.44%) |
Sep 06, 2002 | 32.55 | 32.91 | 32.45 | 32.64 | 94,300 | +0.09(+0.28%) |
Sep 05, 2002 | 33.25 | 33.25 | 32.50 | 32.55 | 65,300 | -0.30(-0.91%) |
Sep 04, 2002 | 32.47 | 33.04 | 32.47 | 32.85 | 88,000 | -0.01(-0.03%) |
Sep 03, 2002 | 33.00 | 33.21 | 32.26 | 32.86 | 84,700 | -1.38(-4.03%) |
Aug 30, 2002 | 34.25 | 34.67 | 34.20 | 34.24 | 31,100 | -0.55(-1.58%) |
Aug 29, 2002 | 34.05 | 35.20 | 34.00 | 34.79 | 57,600 | +0.49(+1.43%) |
Aug 28, 2002 | 35.16 | 35.16 | 34.17 | 34.30 | 260,000 | -1.85(-5.12%) |
Aug 27, 2002 | 36.40 | 36.40 | 36.05 | 36.15 | 61,600 | -0.55(-1.50%) |
Aug 26, 2002 | 36.65 | 36.97 | 36.43 | 36.70 | 85,700 | +0.53(+1.47%) |
Aug 23, 2002 | 36.30 | 36.34 | 36.00 | 36.17 | 210,000 | -0.23(-0.63%) |
Aug 22, 2002 | 36.55 | 36.65 | 36.05 | 36.40 | 74,200 | -0.15(-0.41%) |
Aug 21, 2002 | 36.19 | 36.65 | 36.15 | 36.55 | 320,000 | +0.45(+1.25%) |
Aug 20, 2002 | 36.15 | 36.39 | 36.10 | 36.10 | 47,100 | +0.05(+0.14%) |
Aug 16, 2002 | 35.94 | 36.42 | 35.90 | 36.05 | 154,600 | +0.36(+1.01%) |
Aug 15, 2002 | 35.42 | 35.90 | 34.95 | 35.69 | 170,300 | +0.27(+0.76%) |
Aug 14, 2002 | 34.86 | 35.70 | 34.70 | 35.42 | 125,900 | +0.56(+1.61%) |
Aug 13, 2002 | 35.30 | 35.49 | 34.83 | 34.86 | 63,100 | -1.15(-3.19%) |
Aug 12, 2002 | 36.00 | 36.10 | 35.55 | 36.01 | 171,400 | +1.06(+3.03%) |
Aug 07, 2002 | 34.50 | 35.05 | 34.50 | 34.95 | 136,600 | +1.91(+5.78%) |
Aug 06, 2002 | 32.69 | 33.59 | 32.69 | 33.04 | 118,000 | +0.42(+1.29%) |
Aug 05, 2002 | 33.61 | 33.65 | 32.60 | 32.62 | 82,700 | -1.09(-3.23%) |
Aug 02, 2002 | 33.87 | 34.28 | 33.40 | 33.71 | 94,600 | +0.51(+1.54%) |
Aug 01, 2002 | 33.75 | 33.75 | 33.10 | 33.20 | 75,800 | -0.70(-2.06%) |
Jul 31, 2002 | 33.89 | 33.95 | 33.00 | 33.90 | 100,000 | +0.15(+0.44%) |
Jul 30, 2002 | 33.50 | 33.78 | 33.46 | 33.75 | 75,400 | +1.16(+3.56%) |
Jul 29, 2002 | 31.88 | 32.64 | 31.62 | 32.59 | 169,400 | +0.74(+2.32%) |
Jul 26, 2002 | 31.55 | 32.50 | 31.20 | 31.85 | 101,900 | -1.00(-3.04%) |
Jul 25, 2002 | 33.70 | 33.70 | 32.35 | 32.85 | 77,800 | -0.85(-2.52%) |
Jul 24, 2002 | 32.65 | 33.90 | 32.20 | 33.70 | 132,800 | +0.05(+0.15%) |
Jul 23, 2002 | 34.35 | 34.96 | 33.55 | 33.65 | 114,900 | -0.90(-2.60%) |
Jul 22, 2002 | 34.35 | 35.10 | 34.35 | 34.55 | 130,400 | +0.20(+0.58%) |
Jul 19, 2002 | 35.05 | 35.20 | 34.00 | 34.35 | 90,400 | -1.11(-3.13%) |
Jul 17, 2002 | 35.55 | 35.80 | 34.99 | 35.46 | 141,500 | -0.69(-1.91%) |
Jul 12, 2002 | 36.40 | 36.95 | 35.90 | 36.15 | 69,300 | -0.75(-2.03%) |
Jul 11, 2002 | 36.70 | 37.34 | 35.95 | 36.90 | 110,600 | +0.16(+0.44%) |
Jul 10, 2002 | 37.00 | 37.35 | 36.70 | 36.74 | 131,300 | -0.36(-0.97%) |
Jul 09, 2002 | 37.28 | 37.28 | 37.10 | 37.10 | 162,000 | +0.32(+0.87%) |
Jul 08, 2002 | 37.38 | 37.38 | 36.78 | 36.78 | 131,300 | -1.62(-4.22%) |
Jul 05, 2002 | 37.15 | 38.60 | 37.11 | 38.40 | 80,600 | +0.25(+0.66%) |
Jul 04, 2002 | 37.82 | 38.40 | 37.54 | 38.15 | 80,900 | +0.00(+0.00%) |
Jul 03, 2002 | 37.82 | 38.40 | 37.54 | 38.15 | 80,900 | +0.99(+2.66%) |
Jul 02, 2002 | 37.40 | 37.70 | 36.91 | 37.16 | 106,500 | +0.63(+1.72%) |