Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 40.75 | 41.19 | 39.98 | 41.11 | 1,830,781 | -0.44(-1.06%) |
Sep 27, 2002 | 42.79 | 42.95 | 41.47 | 41.56 | 2,049,450 | -0.19(-0.44%) |
Sep 26, 2002 | 40.52 | 41.74 | 40.42 | 41.74 | 1,938,935 | +1.52(+3.78%) |
Sep 25, 2002 | 40.70 | 40.73 | 39.90 | 40.22 | 2,505,188 | +0.00(+0.00%) |
Sep 24, 2002 | 41.11 | 41.15 | 40.10 | 40.22 | 1,675,636 | -1.61(-3.85%) |
Sep 23, 2002 | 42.93 | 43.28 | 41.54 | 41.83 | 1,551,695 | -1.09(-2.55%) |
Sep 20, 2002 | 43.25 | 43.56 | 42.46 | 42.92 | 1,978,964 | +0.10(+0.24%) |
Sep 19, 2002 | 43.52 | 44.03 | 42.76 | 42.82 | 890,590 | -1.18(-2.69%) |
Sep 18, 2002 | 43.57 | 44.32 | 42.79 | 44.00 | 1,086,261 | +0.03(+0.07%) |
Sep 17, 2002 | 45.13 | 45.25 | 43.81 | 43.97 | 1,601,048 | -0.46(-1.03%) |
Sep 16, 2002 | 44.81 | 44.92 | 44.07 | 44.43 | 723,262 | -0.76(-1.69%) |
Sep 13, 2002 | 44.85 | 45.19 | 43.64 | 45.19 | 1,337,625 | +0.34(+0.75%) |
Sep 12, 2002 | 45.37 | 45.61 | 44.73 | 44.85 | 1,323,826 | -1.05(-2.30%) |
Sep 11, 2002 | 46.41 | 46.41 | 45.45 | 45.91 | 968,286 | +0.76(+1.69%) |
Sep 10, 2002 | 43.76 | 45.29 | 43.76 | 45.14 | 930,867 | +1.34(+3.07%) |
Sep 09, 2002 | 43.66 | 44.23 | 43.09 | 43.80 | 668,066 | -0.05(-0.11%) |
Sep 06, 2002 | 43.38 | 44.18 | 42.83 | 43.85 | 1,094,838 | +1.19(+2.79%) |
Sep 05, 2002 | 43.76 | 43.90 | 42.64 | 42.66 | 1,120,074 | -1.87(-4.19%) |
Sep 04, 2002 | 43.25 | 44.64 | 43.08 | 44.52 | 1,039,145 | +1.21(+2.80%) |
Sep 03, 2002 | 43.73 | 45.08 | 43.29 | 43.31 | 1,029,822 | -1.76(-3.91%) |
Aug 30, 2002 | 45.08 | 46.12 | 44.81 | 45.07 | 990,663 | +0.02(+0.05%) |
Aug 29, 2002 | 45.29 | 45.80 | 44.41 | 45.05 | 1,050,085 | -0.38(-0.83%) |
Aug 28, 2002 | 46.76 | 47.02 | 45.25 | 45.43 | 1,436,206 | -1.46(-3.11%) |
Aug 27, 2002 | 46.70 | 47.14 | 46.33 | 46.88 | 2,503,696 | +0.80(+1.73%) |
Aug 26, 2002 | 45.01 | 46.09 | 44.73 | 46.08 | 773,858 | +1.03(+2.29%) |
Aug 23, 2002 | 45.29 | 45.47 | 44.69 | 45.05 | 792,008 | -0.56(-1.23%) |
Aug 22, 2002 | 44.52 | 45.72 | 44.52 | 45.62 | 1,043,124 | +0.99(+2.22%) |
Aug 21, 2002 | 44.64 | 45.26 | 43.92 | 44.63 | 798,099 | +0.51(+1.17%) |
Aug 20, 2002 | 44.90 | 44.90 | 43.91 | 44.11 | 950,882 | +0.10(+0.24%) |
Aug 16, 2002 | 44.21 | 44.27 | 43.04 | 44.01 | 1,190,436 | -0.20(-0.45%) |
Aug 15, 2002 | 45.17 | 45.53 | 43.25 | 44.21 | 1,373,925 | -0.78(-1.73%) |
Aug 14, 2002 | 44.16 | 45.07 | 42.26 | 44.99 | 1,698,262 | +1.17(+2.68%) |
Aug 13, 2002 | 43.52 | 45.37 | 43.08 | 43.82 | 1,754,701 | +0.26(+0.59%) |
Aug 12, 2002 | 43.64 | 44.10 | 43.29 | 43.56 | 949,888 | +0.97(+2.29%) |
Aug 07, 2002 | 41.47 | 42.63 | 41.02 | 42.59 | 12,431 | +1.46(+3.56%) |
Aug 06, 2002 | 40.46 | 41.91 | 40.42 | 41.12 | 1,395,556 | +1.71(+4.33%) |
Aug 05, 2002 | 40.06 | 40.94 | 39.26 | 39.42 | 1,183,848 | -0.48(-1.21%) |
Aug 02, 2002 | 42.43 | 42.49 | 39.58 | 39.90 | 1,560,521 | -2.53(-5.97%) |
Aug 01, 2002 | 42.07 | 42.83 | 41.48 | 42.43 | 1,395,556 | +0.36(+0.86%) |
Jul 31, 2002 | 42.23 | 42.71 | 41.17 | 42.07 | 2,493,751 | -0.33(-0.78%) |
Jul 30, 2002 | 43.28 | 43.28 | 41.75 | 42.40 | 1,697,019 | -0.88(-2.03%) |
Jul 29, 2002 | 42.15 | 43.68 | 41.87 | 43.28 | 2,138,584 | +1.80(+4.34%) |
Jul 26, 2002 | 42.96 | 43.00 | 41.02 | 41.48 | 2,018,993 | -1.54(-3.59%) |
Jul 25, 2002 | 40.34 | 43.16 | 39.82 | 43.02 | 2,919,280 | +2.57(+6.34%) |
Jul 24, 2002 | 36.60 | 40.54 | 36.44 | 40.45 | 2,661,700 | +3.76(+10.26%) |
Jul 23, 2002 | 36.68 | 38.05 | 36.28 | 36.69 | 1,277,581 | -0.06(-0.17%) |
Jul 22, 2002 | 38.25 | 38.52 | 35.84 | 36.75 | 1,904,375 | -1.91(-4.95%) |
Jul 19, 2002 | 39.85 | 39.96 | 38.57 | 38.67 | 1,301,076 | -2.12(-5.19%) |
Jul 17, 2002 | 40.02 | 41.15 | 40.02 | 40.78 | 1,740,404 | -1.09(-2.59%) |
Jul 12, 2002 | 40.78 | 42.34 | 40.42 | 41.87 | 1,827,549 | +1.65(+4.10%) |
Jul 11, 2002 | 40.70 | 41.11 | 39.46 | 40.22 | 1,833,889 | -0.64(-1.57%) |
Jul 10, 2002 | 42.25 | 42.35 | 40.74 | 40.86 | 1,557,786 | -1.33(-3.15%) |
Jul 09, 2002 | 43.37 | 43.37 | 42.19 | 42.19 | 943,299 | -1.17(-2.71%) |
Jul 08, 2002 | 44.05 | 44.05 | 43.37 | 43.37 | 961,946 | -0.68(-1.55%) |
Jul 05, 2002 | 42.47 | 44.15 | 42.39 | 44.05 | 608,520 | +1.82(+4.30%) |
Jul 04, 2002 | 42.71 | 43.21 | 41.48 | 42.23 | 1,308,660 | +0.00(+0.00%) |
Jul 03, 2002 | 42.71 | 43.21 | 41.48 | 42.23 | 1,308,411 | -0.66(-1.54%) |
Jul 02, 2002 | 44.64 | 44.64 | 42.43 | 42.89 | 1,765,143 | -1.75(-3.93%) |