Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 41.46 | 41.46 | 40.44 | 40.60 | 37,626 | -0.43(-1.05%) |
Sep 27, 2002 | 40.54 | 41.47 | 40.46 | 41.03 | 36,469 | -0.26(-0.63%) |
Sep 26, 2002 | 40.77 | 41.29 | 40.01 | 41.29 | 31,838 | +0.66(+1.62%) |
Sep 25, 2002 | 40.82 | 40.82 | 40.16 | 40.63 | 38,090 | -0.12(-0.29%) |
Sep 24, 2002 | 39.52 | 40.75 | 39.52 | 40.75 | 100,608 | +0.24(+0.59%) |
Sep 23, 2002 | 40.60 | 40.68 | 40.22 | 40.51 | 4,862 | -0.23(-0.57%) |
Sep 20, 2002 | 40.17 | 40.74 | 40.17 | 40.74 | 33,646 | +0.91(+2.28%) |
Sep 19, 2002 | 40.30 | 40.59 | 39.82 | 39.84 | 6,251 | -0.76(-1.87%) |
Sep 18, 2002 | 40.37 | 40.60 | 40.36 | 40.60 | 4,746 | -0.16(-0.38%) |
Sep 17, 2002 | 40.89 | 40.90 | 40.38 | 40.75 | 972,512 | -0.06(-0.15%) |
Sep 16, 2002 | 40.98 | 40.98 | 40.38 | 40.81 | 12,387 | +0.22(+0.53%) |
Sep 13, 2002 | 41.07 | 41.54 | 40.16 | 40.60 | 12,365 | -0.62(-1.51%) |
Sep 12, 2002 | 41.97 | 41.97 | 41.07 | 41.22 | 7,525 | -1.06(-2.51%) |
Sep 11, 2002 | 41.98 | 42.46 | 41.98 | 42.28 | 6,830 | +0.21(+0.49%) |
Sep 10, 2002 | 42.96 | 42.96 | 42.07 | 42.07 | 19,102 | -0.85(-1.97%) |
Sep 09, 2002 | 43.23 | 43.23 | 42.45 | 42.92 | 23,155 | +0.46(+1.09%) |
Sep 06, 2002 | 41.46 | 43.07 | 40.90 | 42.45 | 12,851 | +0.89(+2.15%) |
Sep 05, 2002 | 41.84 | 41.99 | 41.14 | 41.56 | 15,513 | -0.54(-1.28%) |
Sep 04, 2002 | 42.54 | 42.76 | 41.89 | 42.10 | 5,672 | -0.67(-1.56%) |
Sep 03, 2002 | 41.68 | 43.27 | 41.68 | 42.76 | 17,018 | +0.86(+2.04%) |
Aug 30, 2002 | 43.19 | 43.19 | 41.91 | 41.91 | 5,154 | -1.28(-2.96%) |
Aug 29, 2002 | 42.76 | 43.19 | 42.33 | 43.19 | 16,671 | +0.44(+1.03%) |
Aug 28, 2002 | 42.69 | 44.04 | 42.60 | 42.75 | 28,480 | -0.01(-0.02%) |
Aug 27, 2002 | 44.32 | 44.81 | 42.76 | 42.76 | 14,240 | -1.72(-3.86%) |
Aug 26, 2002 | 42.93 | 44.96 | 42.53 | 44.47 | 21,534 | +1.80(+4.21%) |
Aug 23, 2002 | 42.63 | 43.33 | 42.11 | 42.68 | 6,136 | -0.60(-1.38%) |
Aug 22, 2002 | 43.09 | 43.27 | 42.42 | 43.27 | 10,651 | +0.22(+0.52%) |
Aug 21, 2002 | 42.37 | 43.19 | 42.15 | 43.05 | 26,165 | +0.47(+1.10%) |
Aug 20, 2002 | 41.81 | 42.58 | 40.60 | 42.58 | 23,039 | +2.72(+6.83%) |
Aug 16, 2002 | 38.89 | 39.90 | 38.79 | 39.86 | 20,723 | +1.08(+2.78%) |
Aug 15, 2002 | 38.13 | 38.78 | 38.09 | 38.78 | 20,029 | +1.14(+3.03%) |
Aug 14, 2002 | 38.25 | 38.26 | 37.57 | 37.64 | 10,304 | -0.10(-0.25%) |
Aug 13, 2002 | 37.41 | 38.00 | 37.41 | 37.74 | 15,513 | -0.66(-1.71%) |
Aug 12, 2002 | 37.67 | 39.20 | 37.50 | 38.39 | 11,114 | +0.01(+0.02%) |
Aug 07, 2002 | 38.44 | 38.44 | 37.57 | 38.38 | 4,115 | +1.05(+2.82%) |
Aug 06, 2002 | 37.50 | 38.19 | 37.27 | 37.33 | 13,893 | +0.34(+0.91%) |
Aug 05, 2002 | 38.56 | 38.98 | 36.61 | 36.99 | 21,186 | -1.44(-3.75%) |
Aug 02, 2002 | 40.60 | 40.76 | 37.15 | 38.44 | 21,417 | -2.05(-5.06%) |
Aug 01, 2002 | 41.46 | 41.46 | 39.93 | 40.48 | 18,639 | -0.72(-1.74%) |
Jul 31, 2002 | 41.63 | 41.85 | 41.03 | 41.20 | 9,030 | -0.67(-1.59%) |
Jul 30, 2002 | 42.28 | 42.60 | 41.24 | 41.87 | 8,451 | +0.41(+0.98%) |
Jul 29, 2002 | 41.04 | 41.68 | 40.39 | 41.46 | 17,829 | -0.79(-1.88%) |
Jul 26, 2002 | 41.91 | 42.97 | 41.78 | 42.25 | 26,744 | -0.09(-0.20%) |
Jul 25, 2002 | 38.26 | 42.51 | 38.14 | 42.34 | 32,880 | +3.92(+10.21%) |
Jul 24, 2002 | 36.50 | 38.87 | 36.09 | 38.42 | 16,092 | +1.85(+5.05%) |
Jul 23, 2002 | 37.14 | 37.57 | 36.55 | 36.57 | 5,209 | -0.88(-2.35%) |
Jul 22, 2002 | 37.14 | 38.00 | 36.56 | 37.45 | 18,628 | +0.05(+0.13%) |
Jul 19, 2002 | 37.96 | 38.44 | 37.10 | 37.40 | 14,124 | -0.17(-0.46%) |
Jul 17, 2002 | 36.70 | 37.57 | 36.60 | 37.57 | 40,289 | +1.42(+3.92%) |
Jul 12, 2002 | 36.07 | 36.54 | 35.67 | 36.16 | 8,683 | +0.01(+0.02%) |
Jul 11, 2002 | 37.86 | 37.86 | 36.06 | 36.15 | 7,525 | -1.21(-3.24%) |
Jul 10, 2002 | 36.75 | 37.52 | 36.75 | 37.36 | 4,052 | +0.63(+1.72%) |
Jul 09, 2002 | 37.39 | 37.39 | 36.73 | 36.73 | 7,293 | -0.09(-0.24%) |
Jul 08, 2002 | 36.54 | 36.81 | 36.54 | 36.81 | 4,399 | +0.15(+0.40%) |
Jul 05, 2002 | 36.62 | 37.49 | 36.62 | 36.67 | 694 | -0.30(-0.82%) |
Jul 04, 2002 | 37.14 | 38.05 | 36.66 | 36.97 | 27,901 | +0.00(+0.00%) |
Jul 03, 2002 | 37.14 | 38.05 | 36.66 | 36.97 | 27,901 | -0.74(-1.97%) |
Jul 02, 2002 | 37.71 | 37.71 | 36.46 | 37.71 | 9,956 | +0.58(+1.56%) |