Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 36.26 | 36.26 | 35.02 | 36.07 | 4,883,300 | -0.93(-2.51%) |
Sep 27, 2002 | 38.35 | 38.74 | 36.70 | 37.00 | 2,850,100 | -1.55(-4.02%) |
Sep 26, 2002 | 38.30 | 38.68 | 37.90 | 38.55 | 2,806,300 | +0.25(+0.65%) |
Sep 25, 2002 | 37.65 | 38.45 | 37.27 | 38.30 | 3,600,200 | +1.21(+3.26%) |
Sep 24, 2002 | 37.35 | 37.60 | 36.75 | 37.09 | 4,272,800 | -1.29(-3.36%) |
Sep 23, 2002 | 38.55 | 38.98 | 37.55 | 38.38 | 3,313,300 | -1.00(-2.54%) |
Sep 20, 2002 | 38.36 | 39.40 | 38.20 | 39.38 | 4,887,800 | +1.03(+2.69%) |
Sep 19, 2002 | 39.03 | 39.54 | 38.35 | 38.35 | 2,753,500 | -1.47(-3.69%) |
Sep 18, 2002 | 39.00 | 40.15 | 38.57 | 39.82 | 3,008,500 | +0.31(+0.78%) |
Sep 17, 2002 | 40.25 | 40.72 | 39.16 | 39.51 | 2,447,100 | -0.25(-0.63%) |
Sep 16, 2002 | 40.14 | 40.38 | 39.35 | 39.76 | 1,851,600 | -0.32(-0.80%) |
Sep 13, 2002 | 40.20 | 40.24 | 39.34 | 40.08 | 2,910,500 | -0.08(-0.20%) |
Sep 12, 2002 | 40.61 | 40.85 | 40.08 | 40.16 | 2,398,900 | -0.95(-2.31%) |
Sep 11, 2002 | 41.69 | 41.73 | 41.01 | 41.11 | 1,965,800 | +0.30(+0.74%) |
Sep 10, 2002 | 40.05 | 41.22 | 39.92 | 40.81 | 3,337,800 | +1.01(+2.54%) |
Sep 09, 2002 | 39.20 | 40.15 | 39.00 | 39.80 | 4,400,800 | +0.63(+1.61%) |
Sep 06, 2002 | 38.69 | 39.67 | 38.24 | 39.17 | 4,743,500 | +1.92(+5.15%) |
Sep 05, 2002 | 38.23 | 38.23 | 37.24 | 37.25 | 3,198,400 | -1.48(-3.82%) |
Sep 04, 2002 | 38.89 | 39.38 | 38.50 | 38.73 | 3,219,400 | -0.15(-0.39%) |
Sep 03, 2002 | 39.65 | 39.86 | 38.80 | 38.88 | 2,666,800 | -1.43(-3.55%) |
Aug 30, 2002 | 39.87 | 40.95 | 39.63 | 40.31 | 2,221,700 | +0.33(+0.83%) |
Aug 29, 2002 | 39.12 | 40.40 | 39.00 | 39.98 | 2,595,000 | +0.20(+0.50%) |
Aug 28, 2002 | 41.00 | 41.01 | 39.43 | 39.78 | 2,821,500 | -1.36(-3.31%) |
Aug 27, 2002 | 41.80 | 42.10 | 40.80 | 41.14 | 3,222,200 | -0.18(-0.44%) |
Aug 26, 2002 | 41.00 | 41.35 | 40.35 | 41.32 | 2,028,900 | +0.20(+0.49%) |
Aug 23, 2002 | 41.39 | 41.46 | 40.70 | 41.12 | 1,925,700 | -0.46(-1.11%) |
Aug 22, 2002 | 41.20 | 41.84 | 41.01 | 41.58 | 2,742,800 | +0.47(+1.14%) |
Aug 21, 2002 | 40.74 | 41.45 | 40.40 | 41.11 | 2,490,200 | +0.46(+1.13%) |
Aug 20, 2002 | 41.38 | 41.38 | 40.23 | 40.65 | 3,509,200 | -0.74(-1.79%) |
Aug 19, 2002 | 40.75 | 41.45 | 40.66 | 41.39 | 4,048,000 | +0.11(+0.27%) |
Aug 16, 2002 | 41.60 | 41.67 | 40.65 | 41.28 | 3,015,800 | -0.46(-1.10%) |
Aug 15, 2002 | 42.77 | 42.93 | 41.10 | 41.74 | 3,568,100 | -1.07(-2.50%) |
Aug 14, 2002 | 41.21 | 42.95 | 39.70 | 42.81 | 3,682,600 | +1.61(+3.91%) |
Aug 13, 2002 | 41.60 | 42.70 | 41.17 | 41.20 | 2,262,100 | -1.19(-2.81%) |
Aug 12, 2002 | 42.00 | 42.60 | 41.80 | 42.39 | 1,910,500 | -0.24(-0.56%) |
Aug 09, 2002 | 42.10 | 43.00 | 41.55 | 42.63 | 2,591,000 | +0.43(+1.02%) |
Aug 08, 2002 | 41.05 | 42.30 | 40.60 | 42.20 | 2,565,400 | +1.06(+2.58%) |
Aug 07, 2002 | 40.30 | 41.15 | 39.40 | 41.14 | 2,946,300 | +1.38(+3.47%) |
Aug 06, 2002 | 39.00 | 40.45 | 39.00 | 39.76 | 2,905,600 | +1.66(+4.36%) |
Aug 05, 2002 | 39.25 | 39.98 | 37.96 | 38.10 | 3,431,800 | -0.99(-2.53%) |
Aug 02, 2002 | 41.50 | 41.73 | 38.42 | 39.09 | 3,887,000 | -2.44(-5.88%) |
Aug 01, 2002 | 41.70 | 42.31 | 41.12 | 41.53 | 3,145,700 | -0.38(-0.91%) |
Jul 31, 2002 | 42.30 | 42.56 | 40.84 | 41.91 | 3,654,800 | -0.14(-0.33%) |
Jul 30, 2002 | 43.18 | 43.50 | 41.62 | 42.05 | 3,814,700 | -1.90(-4.32%) |
Jul 29, 2002 | 42.10 | 44.00 | 42.10 | 43.95 | 2,901,400 | +2.07(+4.94%) |
Jul 26, 2002 | 41.18 | 42.01 | 40.60 | 41.88 | 3,158,000 | +0.28(+0.67%) |
Jul 25, 2002 | 41.00 | 42.34 | 39.85 | 41.60 | 5,892,300 | +1.32(+3.28%) |
Jul 24, 2002 | 36.55 | 40.50 | 36.40 | 40.28 | 6,150,300 | +3.23(+8.72%) |
Jul 23, 2002 | 37.06 | 38.55 | 37.00 | 37.05 | 4,407,700 | +0.23(+0.62%) |
Jul 22, 2002 | 37.58 | 38.50 | 36.30 | 36.82 | 5,835,800 | -1.48(-3.86%) |
Jul 19, 2002 | 39.35 | 40.11 | 37.40 | 38.30 | 4,672,900 | -1.81(-4.51%) |
Jul 18, 2002 | 41.06 | 41.77 | 40.05 | 40.11 | 2,734,600 | -0.89(-2.17%) |
Jul 17, 2002 | 41.65 | 42.40 | 40.64 | 41.00 | 3,734,100 | -0.15(-0.36%) |
Jul 16, 2002 | 41.08 | 42.03 | 40.13 | 41.15 | 3,297,800 | -0.90(-2.14%) |
Jul 15, 2002 | 42.30 | 42.31 | 39.90 | 42.05 | 5,481,500 | -1.23(-2.84%) |
Jul 12, 2002 | 43.65 | 44.25 | 42.85 | 43.28 | 2,747,700 | -0.51(-1.16%) |
Jul 11, 2002 | 43.30 | 44.60 | 42.60 | 43.79 | 5,188,200 | -0.28(-0.64%) |
Jul 10, 2002 | 45.05 | 45.26 | 43.90 | 44.07 | 4,017,900 | -0.78(-1.74%) |
Jul 09, 2002 | 45.25 | 45.72 | 44.85 | 44.85 | 3,651,700 | -0.27(-0.60%) |
Jul 08, 2002 | 45.20 | 45.75 | 44.72 | 45.12 | 3,088,700 | +0.17(+0.38%) |
Jul 05, 2002 | 44.00 | 45.02 | 43.82 | 44.95 | 1,553,700 | +1.48(+3.40%) |
Jul 04, 2002 | 43.97 | 44.45 | 42.75 | 43.47 | 3,975,400 | +0.00(+0.00%) |
Jul 03, 2002 | 43.97 | 44.45 | 42.75 | 43.47 | 3,975,400 | -0.50(-1.14%) |
Jul 02, 2002 | 44.69 | 44.69 | 43.52 | 43.97 | 3,566,100 | -0.49(-1.10%) |