Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 40.75 | 41.18 | 39.97 | 41.11 | 1,831,065 | -0.44(-1.06%) |
Sep 27, 2002 | 42.79 | 42.94 | 41.46 | 41.55 | 2,049,769 | -0.19(-0.44%) |
Sep 26, 2002 | 40.51 | 41.73 | 40.42 | 41.73 | 1,939,236 | +1.52(+3.78%) |
Sep 25, 2002 | 40.70 | 40.72 | 39.89 | 40.21 | 2,505,577 | +0.00(+0.00%) |
Sep 24, 2002 | 41.10 | 41.14 | 40.09 | 40.21 | 1,675,897 | -1.61(-3.85%) |
Sep 23, 2002 | 42.92 | 43.27 | 41.53 | 41.82 | 1,551,936 | -1.09(-2.55%) |
Sep 20, 2002 | 43.24 | 43.55 | 42.45 | 42.92 | 1,979,271 | +0.10(+0.24%) |
Sep 19, 2002 | 43.51 | 44.02 | 42.76 | 42.81 | 890,728 | -1.18(-2.69%) |
Sep 18, 2002 | 43.56 | 44.32 | 42.79 | 43.99 | 1,086,429 | +0.03(+0.07%) |
Sep 17, 2002 | 45.12 | 45.24 | 43.80 | 43.96 | 1,601,296 | -0.46(-1.03%) |
Sep 16, 2002 | 44.80 | 44.91 | 44.06 | 44.42 | 723,374 | -0.76(-1.69%) |
Sep 13, 2002 | 44.85 | 45.18 | 43.63 | 45.18 | 1,337,833 | +0.34(+0.75%) |
Sep 12, 2002 | 45.36 | 45.60 | 44.72 | 44.85 | 1,324,032 | -1.05(-2.30%) |
Sep 11, 2002 | 46.41 | 46.41 | 45.44 | 45.90 | 968,436 | +0.76(+1.69%) |
Sep 10, 2002 | 43.75 | 45.28 | 43.75 | 45.14 | 931,012 | +1.34(+3.07%) |
Sep 09, 2002 | 43.66 | 44.23 | 43.09 | 43.79 | 668,170 | -0.05(-0.11%) |
Sep 06, 2002 | 43.38 | 44.17 | 42.83 | 43.84 | 1,095,008 | +1.19(+2.79%) |
Sep 05, 2002 | 43.75 | 43.90 | 42.64 | 42.65 | 1,120,248 | -1.87(-4.19%) |
Sep 04, 2002 | 43.25 | 44.64 | 43.07 | 44.52 | 1,039,307 | +1.21(+2.80%) |
Sep 03, 2002 | 43.72 | 45.07 | 43.29 | 43.30 | 1,029,982 | -1.76(-3.91%) |
Aug 30, 2002 | 45.07 | 46.12 | 44.80 | 45.06 | 990,817 | +0.02(+0.05%) |
Aug 29, 2002 | 45.28 | 45.79 | 44.40 | 45.04 | 1,050,248 | -0.38(-0.83%) |
Aug 28, 2002 | 46.75 | 47.01 | 45.24 | 45.42 | 1,436,429 | -1.46(-3.11%) |
Aug 27, 2002 | 46.69 | 47.13 | 46.33 | 46.87 | 2,504,085 | +0.80(+1.73%) |
Aug 26, 2002 | 45.01 | 46.09 | 44.72 | 46.08 | 773,978 | +1.03(+2.29%) |
Aug 23, 2002 | 45.28 | 45.46 | 44.69 | 45.05 | 792,131 | -0.56(-1.23%) |
Aug 22, 2002 | 44.51 | 45.72 | 44.51 | 45.61 | 1,043,286 | +0.99(+2.22%) |
Aug 21, 2002 | 44.64 | 45.25 | 43.91 | 44.62 | 798,223 | +0.51(+1.17%) |
Aug 20, 2002 | 44.90 | 44.90 | 43.91 | 44.11 | 951,030 | +0.10(+0.24%) |
Aug 16, 2002 | 44.20 | 44.27 | 43.04 | 44.00 | 1,190,621 | -0.20(-0.45%) |
Aug 15, 2002 | 45.16 | 45.52 | 43.24 | 44.20 | 1,374,138 | -0.78(-1.73%) |
Aug 14, 2002 | 44.16 | 45.06 | 42.26 | 44.98 | 1,698,525 | +1.17(+2.68%) |
Aug 13, 2002 | 43.51 | 45.36 | 43.07 | 43.81 | 1,754,973 | +0.26(+0.59%) |
Aug 12, 2002 | 43.63 | 44.09 | 43.28 | 43.55 | 950,035 | +0.97(+2.29%) |
Aug 07, 2002 | 41.46 | 42.63 | 41.02 | 42.58 | 12,433 | +1.46(+3.56%) |
Aug 06, 2002 | 40.46 | 41.90 | 40.42 | 41.12 | 1,395,772 | +1.71(+4.33%) |
Aug 05, 2002 | 40.05 | 40.94 | 39.25 | 39.41 | 1,184,032 | -0.48(-1.21%) |
Aug 02, 2002 | 42.43 | 42.48 | 39.57 | 39.89 | 1,560,763 | -2.53(-5.97%) |
Aug 01, 2002 | 42.06 | 42.83 | 41.47 | 42.43 | 1,395,772 | +0.36(+0.86%) |
Jul 31, 2002 | 42.23 | 42.70 | 41.16 | 42.06 | 2,494,138 | -0.33(-0.78%) |
Jul 30, 2002 | 43.27 | 43.27 | 41.74 | 42.39 | 1,697,282 | -0.88(-2.03%) |
Jul 29, 2002 | 42.14 | 43.67 | 41.86 | 43.27 | 2,138,916 | +1.80(+4.34%) |
Jul 26, 2002 | 42.95 | 42.99 | 41.02 | 41.47 | 2,019,307 | -1.54(-3.59%) |
Jul 25, 2002 | 40.33 | 43.15 | 39.81 | 43.01 | 2,919,733 | +2.57(+6.34%) |
Jul 24, 2002 | 36.59 | 40.54 | 36.43 | 40.45 | 2,662,113 | +3.76(+10.26%) |
Jul 23, 2002 | 36.68 | 38.04 | 36.27 | 36.68 | 1,277,779 | -0.06(-0.17%) |
Jul 22, 2002 | 38.24 | 38.51 | 35.83 | 36.75 | 1,904,671 | -1.91(-4.95%) |
Jul 19, 2002 | 39.84 | 39.95 | 38.57 | 38.66 | 1,301,278 | -2.12(-5.19%) |
Jul 17, 2002 | 40.01 | 41.14 | 40.01 | 40.78 | 1,740,675 | -1.09(-2.59%) |
Jul 12, 2002 | 40.78 | 42.33 | 40.42 | 41.86 | 1,827,833 | +1.65(+4.10%) |
Jul 11, 2002 | 40.70 | 41.10 | 39.46 | 40.21 | 1,834,174 | -0.64(-1.57%) |
Jul 10, 2002 | 42.24 | 42.35 | 40.73 | 40.86 | 1,558,028 | -1.33(-3.15%) |
Jul 09, 2002 | 43.36 | 43.36 | 42.18 | 42.18 | 943,445 | -1.17(-2.71%) |
Jul 08, 2002 | 44.04 | 44.04 | 43.36 | 43.36 | 962,095 | -0.68(-1.55%) |
Jul 05, 2002 | 42.47 | 44.15 | 42.39 | 44.04 | 608,614 | +1.82(+4.30%) |
Jul 04, 2002 | 42.71 | 43.21 | 41.47 | 42.23 | 1,308,863 | +0.00(+0.00%) |
Jul 03, 2002 | 42.71 | 43.21 | 41.47 | 42.23 | 1,308,614 | -0.66(-1.54%) |
Jul 02, 2002 | 44.64 | 44.64 | 42.43 | 42.88 | 1,765,417 | -1.75(-3.93%) |