Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 31.29 | 31.29 | 30.87 | 31.09 | 152,175 | -0.32(-1.02%) |
Sep 27, 2002 | 31.54 | 31.82 | 31.41 | 31.41 | 113,217 | -0.23(-0.72%) |
Sep 26, 2002 | 31.02 | 31.68 | 30.88 | 31.64 | 447,940 | +0.26(+0.82%) |
Sep 25, 2002 | 31.66 | 31.82 | 30.88 | 31.38 | 425,519 | -0.28(-0.87%) |
Sep 24, 2002 | 31.88 | 32.02 | 31.54 | 31.66 | 152,016 | -0.24(-0.75%) |
Sep 23, 2002 | 31.88 | 31.95 | 31.75 | 31.90 | 134,843 | +0.08(+0.24%) |
Sep 20, 2002 | 31.85 | 32.07 | 31.70 | 31.82 | 173,483 | +0.09(+0.28%) |
Sep 19, 2002 | 32.20 | 32.32 | 31.71 | 31.73 | 156,787 | -0.44(-1.37%) |
Sep 18, 2002 | 32.34 | 32.58 | 32.13 | 32.17 | 96,839 | -0.16(-0.51%) |
Sep 17, 2002 | 32.42 | 32.45 | 32.15 | 32.34 | 198,607 | -0.01(-0.04%) |
Sep 16, 2002 | 32.67 | 32.80 | 32.14 | 32.35 | 98,747 | -0.22(-0.68%) |
Sep 13, 2002 | 32.39 | 32.64 | 32.39 | 32.57 | 93,658 | +0.06(+0.17%) |
Sep 12, 2002 | 32.70 | 32.70 | 32.26 | 32.51 | 98,111 | -0.19(-0.58%) |
Sep 11, 2002 | 32.64 | 32.84 | 32.57 | 32.70 | 34,028 | -0.03(-0.08%) |
Sep 10, 2002 | 33.19 | 33.19 | 32.51 | 32.73 | 81,096 | -0.43(-1.31%) |
Sep 09, 2002 | 33.14 | 33.29 | 33.07 | 33.16 | 91,432 | +0.09(+0.29%) |
Sep 06, 2002 | 32.95 | 33.15 | 32.95 | 33.07 | 166,646 | +0.13(+0.38%) |
Sep 05, 2002 | 33.08 | 33.26 | 32.83 | 32.94 | 54,382 | -0.14(-0.42%) |
Sep 04, 2002 | 32.61 | 33.08 | 32.61 | 33.08 | 89,047 | +0.47(+1.45%) |
Sep 03, 2002 | 33.21 | 33.32 | 32.53 | 32.61 | 128,800 | -0.60(-1.80%) |
Aug 30, 2002 | 33.52 | 33.55 | 33.17 | 33.20 | 184,773 | -0.24(-0.71%) |
Aug 29, 2002 | 33.27 | 33.83 | 33.11 | 33.44 | 106,379 | +0.07(+0.21%) |
Aug 28, 2002 | 33.02 | 33.61 | 32.96 | 33.37 | 148,041 | +0.26(+0.80%) |
Aug 27, 2002 | 33.33 | 33.55 | 33.08 | 33.11 | 92,704 | -0.13(-0.38%) |
Aug 26, 2002 | 32.32 | 33.24 | 32.32 | 33.24 | 65,513 | +0.79(+2.42%) |
Aug 23, 2002 | 32.43 | 32.72 | 32.41 | 32.45 | 103,835 | -0.01(-0.04%) |
Aug 22, 2002 | 32.45 | 32.56 | 32.38 | 32.46 | 68,534 | -0.06(-0.17%) |
Aug 21, 2002 | 31.95 | 32.59 | 31.95 | 32.52 | 51,202 | +0.45(+1.39%) |
Aug 20, 2002 | 32.32 | 32.54 | 32.06 | 32.07 | 103,517 | -0.23(-0.72%) |
Aug 16, 2002 | 31.48 | 32.39 | 31.44 | 32.31 | 181,911 | +0.83(+2.64%) |
Aug 15, 2002 | 31.92 | 32.07 | 31.22 | 31.48 | 182,865 | -0.35(-1.09%) |
Aug 14, 2002 | 31.29 | 31.82 | 31.12 | 31.82 | 97,634 | +0.52(+1.67%) |
Aug 13, 2002 | 31.95 | 32.17 | 31.29 | 31.30 | 97,475 | -0.55(-1.74%) |
Aug 12, 2002 | 31.63 | 31.85 | 31.20 | 31.85 | 60,107 | -0.03(-0.10%) |
Aug 07, 2002 | 31.52 | 31.98 | 31.16 | 31.88 | 150,585 | +0.45(+1.44%) |
Aug 06, 2002 | 31.32 | 31.88 | 31.26 | 31.43 | 377,020 | +0.14(+0.46%) |
Aug 05, 2002 | 31.51 | 31.73 | 31.04 | 31.29 | 194,632 | -0.15(-0.48%) |
Aug 02, 2002 | 32.14 | 32.14 | 31.19 | 31.44 | 72,987 | -0.64(-1.98%) |
Aug 01, 2002 | 32.20 | 32.82 | 31.44 | 32.07 | 227,230 | +0.00(+0.00%) |
Jul 31, 2002 | 32.64 | 32.93 | 31.85 | 32.07 | 186,999 | -0.63(-1.92%) |
Jul 30, 2002 | 32.23 | 32.90 | 31.35 | 32.70 | 255,216 | +0.39(+1.21%) |
Jul 29, 2002 | 30.96 | 32.58 | 30.96 | 32.31 | 210,533 | +1.49(+4.84%) |
Jul 26, 2002 | 29.49 | 31.13 | 29.49 | 30.82 | 278,432 | +1.43(+4.86%) |
Jul 25, 2002 | 28.57 | 29.56 | 28.30 | 29.39 | 262,372 | +0.89(+3.11%) |
Jul 24, 2002 | 28.31 | 29.11 | 27.45 | 28.51 | 262,849 | +0.06(+0.22%) |
Jul 23, 2002 | 29.53 | 29.81 | 28.43 | 28.44 | 131,345 | -1.10(-3.73%) |
Jul 22, 2002 | 29.97 | 30.45 | 29.34 | 29.54 | 989,540 | -0.33(-1.09%) |
Jul 19, 2002 | 30.19 | 30.37 | 29.71 | 29.87 | 499,461 | -1.15(-3.71%) |
Jul 17, 2002 | 31.36 | 31.69 | 30.51 | 31.02 | 126,097 | +0.08(+0.26%) |
Jul 12, 2002 | 31.61 | 32.04 | 30.72 | 30.94 | 108,129 | -0.65(-2.07%) |
Jul 11, 2002 | 32.17 | 32.17 | 31.07 | 31.59 | 202,424 | -0.64(-1.97%) |
Jul 10, 2002 | 32.80 | 32.81 | 31.73 | 32.23 | 255,852 | -0.47(-1.44%) |
Jul 09, 2002 | 32.83 | 32.83 | 32.70 | 32.70 | 92,863 | -0.13(-0.38%) |
Jul 08, 2002 | 33.58 | 33.58 | 32.83 | 32.83 | 138,341 | -0.75(-2.25%) |
Jul 05, 2002 | 33.52 | 33.87 | 33.31 | 33.58 | 49,294 | +0.13(+0.38%) |
Jul 04, 2002 | 33.93 | 34.01 | 33.17 | 33.46 | 94,612 | +0.00(+0.00%) |
Jul 03, 2002 | 33.93 | 34.01 | 33.17 | 33.46 | 94,612 | -0.52(-1.54%) |
Jul 02, 2002 | 34.31 | 34.36 | 33.93 | 33.98 | 74,736 | -0.39(-1.13%) |