Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 41.50 | 41.61 | 40.80 | 41.10 | 411,400 | -1.22(-2.88%) |
Sep 27, 2002 | 43.00 | 43.34 | 42.12 | 42.32 | 295,500 | -0.08(-0.19%) |
Sep 26, 2002 | 42.10 | 42.68 | 41.99 | 42.40 | 260,800 | +1.10(+2.66%) |
Sep 25, 2002 | 41.00 | 41.50 | 40.53 | 41.30 | 256,500 | +0.79(+1.95%) |
Sep 24, 2002 | 40.45 | 41.12 | 40.20 | 40.51 | 325,800 | -0.99(-2.39%) |
Sep 23, 2002 | 41.51 | 41.68 | 40.85 | 41.50 | 227,200 | -0.50(-1.19%) |
Sep 20, 2002 | 42.20 | 42.76 | 42.00 | 42.00 | 385,300 | -1.30(-3.00%) |
Sep 19, 2002 | 44.20 | 44.35 | 43.00 | 43.30 | 208,700 | -1.71(-3.80%) |
Sep 18, 2002 | 44.00 | 45.18 | 43.92 | 45.01 | 588,100 | +1.80(+4.17%) |
Sep 17, 2002 | 44.00 | 44.25 | 43.12 | 43.21 | 336,500 | +0.41(+0.96%) |
Sep 16, 2002 | 42.40 | 42.90 | 42.40 | 42.80 | 277,500 | +0.04(+0.09%) |
Sep 13, 2002 | 42.25 | 42.85 | 42.12 | 42.76 | 405,600 | -0.35(-0.81%) |
Sep 12, 2002 | 43.73 | 43.73 | 43.00 | 43.11 | 10,000 | -0.21(-0.48%) |
Sep 11, 2002 | 43.52 | 43.70 | 43.12 | 43.32 | 181,700 | +0.52(+1.21%) |
Sep 10, 2002 | 42.60 | 43.00 | 42.51 | 42.80 | 130,000 | +0.72(+1.71%) |
Sep 09, 2002 | 41.56 | 42.10 | 41.07 | 42.08 | 347,100 | +0.27(+0.65%) |
Sep 06, 2002 | 41.28 | 42.15 | 41.28 | 41.81 | 427,100 | +0.92(+2.25%) |
Sep 05, 2002 | 41.33 | 41.33 | 40.84 | 40.89 | 371,900 | -0.46(-1.11%) |
Sep 04, 2002 | 41.43 | 41.58 | 41.05 | 41.35 | 456,900 | -0.65(-1.55%) |
Sep 03, 2002 | 42.30 | 42.31 | 41.51 | 42.00 | 273,400 | -1.51(-3.47%) |
Aug 30, 2002 | 43.40 | 43.90 | 43.40 | 43.51 | 253,400 | -0.09(-0.21%) |
Aug 29, 2002 | 43.55 | 43.98 | 43.30 | 43.60 | 307,500 | -0.36(-0.82%) |
Aug 28, 2002 | 45.00 | 45.01 | 43.89 | 43.96 | 162,500 | -1.55(-3.41%) |
Aug 27, 2002 | 45.41 | 45.68 | 45.07 | 45.51 | 252,800 | -0.49(-1.07%) |
Aug 26, 2002 | 46.04 | 46.23 | 45.71 | 46.00 | 260,100 | +0.53(+1.17%) |
Aug 23, 2002 | 46.24 | 46.24 | 45.45 | 45.47 | 168,900 | -0.75(-1.62%) |
Aug 22, 2002 | 45.98 | 46.45 | 45.90 | 46.22 | 227,700 | +0.89(+1.96%) |
Aug 21, 2002 | 45.00 | 45.77 | 44.88 | 45.33 | 320,200 | +1.33(+3.02%) |
Aug 20, 2002 | 44.50 | 44.50 | 43.83 | 44.00 | 246,000 | +0.00(+0.00%) |
Aug 16, 2002 | 43.70 | 44.73 | 43.50 | 44.00 | 210,500 | +0.30(+0.69%) |
Aug 15, 2002 | 43.60 | 44.10 | 43.11 | 43.70 | 238,700 | -0.02(-0.05%) |
Aug 14, 2002 | 42.21 | 43.50 | 42.21 | 43.72 | 336,200 | +1.52(+3.60%) |
Aug 13, 2002 | 42.75 | 42.98 | 42.08 | 42.20 | 404,100 | -0.66(-1.54%) |
Aug 12, 2002 | 42.64 | 43.07 | 42.64 | 42.86 | 226,700 | -0.99(-2.26%) |
Aug 07, 2002 | 43.60 | 44.02 | 42.80 | 43.85 | 415,600 | +1.35(+3.18%) |
Aug 06, 2002 | 42.09 | 42.95 | 42.09 | 42.50 | 247,900 | +0.49(+1.17%) |
Aug 05, 2002 | 42.73 | 42.96 | 42.01 | 42.01 | 233,300 | -0.70(-1.64%) |
Aug 02, 2002 | 44.00 | 44.05 | 42.40 | 42.71 | 475,500 | -1.84(-4.13%) |
Aug 01, 2002 | 44.75 | 45.33 | 44.42 | 44.55 | 204,700 | -0.78(-1.72%) |
Jul 31, 2002 | 45.50 | 45.57 | 44.65 | 45.33 | 314,100 | -1.32(-2.83%) |
Jul 30, 2002 | 46.01 | 46.99 | 46.01 | 46.65 | 230,900 | +0.51(+1.11%) |
Jul 29, 2002 | 44.80 | 46.20 | 44.80 | 46.14 | 306,200 | +1.44(+3.22%) |
Jul 26, 2002 | 45.25 | 45.35 | 44.23 | 44.70 | 311,600 | -0.79(-1.74%) |
Jul 25, 2002 | 46.40 | 47.00 | 44.90 | 45.49 | 600,200 | -1.61(-3.42%) |
Jul 24, 2002 | 44.50 | 47.10 | 43.80 | 47.10 | 1,044,900 | +1.89(+4.18%) |
Jul 23, 2002 | 45.51 | 46.10 | 44.92 | 45.21 | 407,800 | +0.24(+0.53%) |
Jul 22, 2002 | 45.50 | 46.20 | 44.10 | 44.97 | 565,900 | -1.33(-2.87%) |
Jul 19, 2002 | 47.00 | 47.37 | 45.75 | 46.30 | 521,300 | -1.52(-3.18%) |
Jul 17, 2002 | 49.59 | 48.90 | 47.61 | 47.82 | 727,100 | -3.08(-6.05%) |
Jul 12, 2002 | 51.55 | 51.72 | 50.65 | 50.90 | 194,300 | -0.30(-0.59%) |
Jul 11, 2002 | 50.30 | 51.20 | 49.75 | 51.20 | 477,100 | +0.73(+1.45%) |
Jul 10, 2002 | 52.00 | 52.00 | 50.30 | 50.47 | 319,200 | -2.28(-4.32%) |
Jul 09, 2002 | 53.00 | 53.49 | 52.62 | 52.75 | 274,400 | +0.77(+1.48%) |
Jul 08, 2002 | 53.17 | 53.17 | 51.98 | 51.98 | 176,700 | -1.19(-2.24%) |
Jul 05, 2002 | 51.95 | 53.19 | 51.95 | 53.17 | 292,700 | +1.42(+2.74%) |
Jul 04, 2002 | 51.30 | 51.79 | 50.78 | 51.75 | 432,300 | +0.00(+0.00%) |
Jul 03, 2002 | 51.30 | 51.79 | 50.78 | 51.75 | 432,300 | +1.75(+3.50%) |
Jul 02, 2002 | 51.53 | 51.53 | 49.81 | 50.00 | 362,800 | -1.55(-3.01%) |