Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 38.50 | 39.48 | 37.65 | 39.25 | 263,800 | +0.75(+1.95%) |
Sep 27, 2002 | 39.26 | 39.35 | 38.50 | 38.50 | 450,400 | -0.75(-1.91%) |
Sep 26, 2002 | 39.00 | 39.98 | 38.90 | 39.25 | 614,400 | +0.87(+2.27%) |
Sep 25, 2002 | 36.90 | 38.38 | 36.90 | 38.38 | 391,400 | +1.78(+4.86%) |
Sep 24, 2002 | 36.37 | 37.04 | 36.24 | 36.60 | 320,400 | +0.23(+0.63%) |
Sep 23, 2002 | 37.12 | 37.12 | 36.26 | 36.37 | 890,000 | -0.75(-2.02%) |
Sep 20, 2002 | 38.05 | 38.40 | 36.75 | 37.12 | 223,900 | -1.13(-2.95%) |
Sep 19, 2002 | 38.05 | 38.80 | 38.01 | 38.25 | 50,000 | -0.60(-1.54%) |
Sep 18, 2002 | 38.35 | 39.09 | 37.45 | 38.85 | 252,000 | +0.68(+1.78%) |
Sep 17, 2002 | 38.90 | 39.00 | 38.10 | 38.17 | 266,200 | -0.31(-0.81%) |
Sep 16, 2002 | 37.66 | 38.90 | 37.66 | 38.48 | 470,000 | +0.87(+2.31%) |
Sep 13, 2002 | 36.40 | 37.70 | 36.38 | 37.61 | 6,950,000 | +0.73(+1.98%) |
Sep 12, 2002 | 36.75 | 37.60 | 36.53 | 36.88 | 420,700 | -0.02(-0.05%) |
Sep 11, 2002 | 37.35 | 37.65 | 36.79 | 36.90 | 215,000 | -0.40(-1.07%) |
Sep 10, 2002 | 37.35 | 37.58 | 36.92 | 37.30 | 690,500 | +0.07(+0.19%) |
Sep 09, 2002 | 37.25 | 37.75 | 36.79 | 37.23 | 641,000 | +0.23(+0.62%) |
Sep 06, 2002 | 38.94 | 39.00 | 36.25 | 37.00 | 1,670,000 | -1.94(-4.98%) |
Sep 05, 2002 | 39.00 | 39.12 | 38.80 | 38.94 | 653,200 | -0.28(-0.71%) |
Sep 04, 2002 | 38.95 | 39.56 | 38.86 | 39.22 | 1,017,900 | +0.27(+0.69%) |
Sep 03, 2002 | 40.80 | 41.35 | 38.65 | 38.95 | 6,171,900 | -0.60(-1.52%) |
Aug 30, 2002 | 39.60 | 40.25 | 39.28 | 39.55 | 755,100 | -0.05(-0.13%) |
Aug 29, 2002 | 39.00 | 40.20 | 38.90 | 39.60 | 3,270,000 | +0.61(+1.56%) |
Aug 28, 2002 | 38.70 | 39.44 | 38.32 | 38.99 | 344,100 | +0.49(+1.27%) |
Aug 27, 2002 | 39.10 | 39.47 | 38.30 | 38.50 | 333,200 | -0.40(-1.03%) |
Aug 26, 2002 | 38.70 | 39.27 | 38.22 | 38.90 | 230,700 | +0.35(+0.91%) |
Aug 23, 2002 | 38.10 | 39.35 | 38.10 | 38.55 | 388,800 | +0.56(+1.47%) |
Aug 22, 2002 | 37.70 | 38.62 | 37.54 | 37.99 | 341,500 | +0.29(+0.77%) |
Aug 21, 2002 | 38.01 | 38.10 | 37.60 | 37.70 | 333,300 | -0.30(-0.79%) |
Aug 20, 2002 | 38.20 | 39.15 | 38.00 | 38.00 | 490,200 | -0.54(-1.40%) |
Aug 16, 2002 | 38.64 | 39.15 | 38.16 | 38.54 | 2,060,000 | +0.15(+0.39%) |
Aug 15, 2002 | 39.40 | 39.85 | 38.30 | 38.39 | 334,200 | -1.01(-2.56%) |
Aug 14, 2002 | 37.70 | 39.12 | 37.39 | 39.40 | 347,400 | +1.70(+4.51%) |
Aug 13, 2002 | 38.04 | 38.55 | 37.23 | 37.70 | 365,100 | -0.40(-1.05%) |
Aug 12, 2002 | 38.00 | 38.50 | 37.31 | 38.10 | 465,900 | +1.42(+3.87%) |
Aug 07, 2002 | 37.20 | 37.20 | 36.05 | 36.68 | 498,600 | +0.33(+0.91%) |
Aug 06, 2002 | 35.60 | 36.68 | 35.60 | 36.35 | 497,900 | +1.10(+3.12%) |
Aug 05, 2002 | 35.92 | 36.19 | 34.79 | 35.25 | 361,600 | -0.62(-1.73%) |
Aug 02, 2002 | 36.60 | 36.70 | 34.89 | 35.87 | 536,500 | -0.73(-1.99%) |
Aug 01, 2002 | 38.00 | 38.00 | 36.59 | 36.60 | 498,700 | -1.50(-3.94%) |
Jul 31, 2002 | 36.10 | 38.10 | 36.10 | 38.10 | 1,512,900 | +2.00(+5.54%) |
Jul 30, 2002 | 35.25 | 37.00 | 35.23 | 36.10 | 635,800 | +1.10(+3.14%) |
Jul 29, 2002 | 32.70 | 35.00 | 32.65 | 35.00 | 590,800 | +2.86(+8.90%) |
Jul 26, 2002 | 31.65 | 32.14 | 31.17 | 32.14 | 330,300 | +0.49(+1.55%) |
Jul 25, 2002 | 31.27 | 32.50 | 31.11 | 31.65 | 403,300 | +0.36(+1.15%) |
Jul 24, 2002 | 29.00 | 31.65 | 28.96 | 31.29 | 565,900 | +1.39(+4.65%) |
Jul 23, 2002 | 29.70 | 30.39 | 29.70 | 29.90 | 225,200 | -0.09(-0.30%) |
Jul 22, 2002 | 32.30 | 32.56 | 29.99 | 29.99 | 380,600 | -2.31(-7.15%) |
Jul 19, 2002 | 32.90 | 32.90 | 31.53 | 32.30 | 182,800 | -1.80(-5.28%) |
Jul 17, 2002 | 32.50 | 34.31 | 32.50 | 34.10 | 443,800 | +0.82(+2.46%) |
Jul 12, 2002 | 32.55 | 34.06 | 32.00 | 33.28 | 383,700 | +0.83(+2.56%) |
Jul 11, 2002 | 31.50 | 32.50 | 31.42 | 32.45 | 558,100 | +0.70(+2.20%) |
Jul 10, 2002 | 33.80 | 34.10 | 31.70 | 31.75 | 585,700 | -2.05(-6.07%) |
Jul 09, 2002 | 33.91 | 34.10 | 33.70 | 33.80 | 507,600 | -0.10(-0.29%) |
Jul 08, 2002 | 33.30 | 33.90 | 33.30 | 33.90 | 544,100 | +0.60(+1.80%) |
Jul 05, 2002 | 32.84 | 33.48 | 32.84 | 33.30 | 142,200 | +0.66(+2.02%) |
Jul 04, 2002 | 32.35 | 32.65 | 31.05 | 32.64 | 395,400 | +0.00(+0.00%) |
Jul 03, 2002 | 32.35 | 32.65 | 31.05 | 32.64 | 395,400 | +0.24(+0.74%) |
Jul 02, 2002 | 33.20 | 33.80 | 32.20 | 32.40 | 419,900 | -0.80(-2.41%) |