Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 40.96 | 41.68 | 40.22 | 41.09 | 908,808 | -0.54(-1.30%) |
Sep 27, 2002 | 42.56 | 43.05 | 41.59 | 41.64 | 928,716 | -0.92(-2.17%) |
Sep 26, 2002 | 42.36 | 42.59 | 41.80 | 42.56 | 658,076 | +0.73(+1.75%) |
Sep 25, 2002 | 41.36 | 42.13 | 40.82 | 41.83 | 678,537 | +0.95(+2.32%) |
Sep 24, 2002 | 41.14 | 41.28 | 40.52 | 40.88 | 919,204 | -0.65(-1.57%) |
Sep 23, 2002 | 42.45 | 42.59 | 41.46 | 41.53 | 770,778 | -1.01(-2.38%) |
Sep 20, 2002 | 41.05 | 42.74 | 40.59 | 42.54 | 1,489,685 | +1.78(+4.37%) |
Sep 19, 2002 | 42.86 | 43.16 | 40.48 | 40.76 | 1,342,917 | -2.46(-5.69%) |
Sep 18, 2002 | 43.53 | 43.53 | 42.50 | 43.22 | 664,933 | -0.32(-0.73%) |
Sep 17, 2002 | 44.71 | 44.85 | 43.44 | 43.53 | 600,563 | -0.59(-1.33%) |
Sep 16, 2002 | 44.10 | 44.48 | 43.61 | 44.12 | 1,031,686 | +0.03(+0.06%) |
Sep 13, 2002 | 43.17 | 44.19 | 42.95 | 44.10 | 451,030 | +0.70(+1.60%) |
Sep 12, 2002 | 43.31 | 43.49 | 43.06 | 43.40 | 1,625,834 | +0.00(+0.00%) |
Sep 11, 2002 | 43.58 | 43.67 | 43.13 | 43.40 | 366,752 | +0.17(+0.40%) |
Sep 10, 2002 | 42.72 | 43.40 | 42.63 | 43.23 | 616,600 | +0.82(+1.94%) |
Sep 09, 2002 | 42.63 | 42.78 | 41.50 | 42.40 | 459,436 | -0.32(-0.74%) |
Sep 06, 2002 | 41.86 | 43.04 | 41.74 | 42.72 | 373,389 | +1.21(+2.92%) |
Sep 05, 2002 | 41.46 | 41.84 | 40.73 | 41.51 | 346,402 | -0.28(-0.67%) |
Sep 04, 2002 | 40.90 | 41.86 | 40.83 | 41.79 | 626,886 | +0.89(+2.17%) |
Sep 03, 2002 | 42.48 | 42.49 | 40.80 | 40.90 | 638,831 | -1.77(-4.15%) |
Aug 30, 2002 | 42.72 | 43.25 | 42.68 | 42.68 | 487,308 | -0.05(-0.11%) |
Aug 29, 2002 | 42.59 | 43.40 | 42.31 | 42.72 | 22,120 | -0.10(-0.23%) |
Aug 28, 2002 | 43.13 | 43.18 | 42.74 | 42.82 | 671,679 | -0.68(-1.56%) |
Aug 27, 2002 | 43.81 | 44.17 | 43.38 | 43.50 | 657,854 | -0.24(-0.54%) |
Aug 26, 2002 | 42.95 | 43.88 | 42.91 | 43.73 | 422,385 | +0.74(+1.72%) |
Aug 23, 2002 | 43.52 | 43.62 | 42.88 | 42.99 | 340,982 | -0.55(-1.27%) |
Aug 22, 2002 | 43.44 | 44.12 | 43.24 | 43.54 | 396,504 | +0.11(+0.25%) |
Aug 21, 2002 | 42.85 | 43.45 | 42.45 | 43.44 | 689,265 | +0.61(+1.44%) |
Aug 20, 2002 | 43.31 | 43.57 | 42.45 | 42.82 | 536,636 | -0.04(-0.08%) |
Aug 16, 2002 | 42.57 | 43.17 | 42.16 | 42.86 | 530,331 | +0.18(+0.42%) |
Aug 15, 2002 | 41.83 | 42.81 | 41.83 | 42.68 | 681,634 | +0.85(+2.03%) |
Aug 14, 2002 | 39.96 | 41.95 | 39.64 | 41.83 | 719,348 | +1.89(+4.73%) |
Aug 13, 2002 | 40.71 | 41.34 | 39.90 | 39.94 | 732,731 | -1.21(-2.94%) |
Aug 12, 2002 | 41.33 | 41.34 | 40.87 | 41.15 | 850,742 | +0.66(+1.63%) |
Aug 07, 2002 | 40.60 | 40.65 | 39.46 | 40.49 | 1,174,140 | +1.56(+4.02%) |
Aug 06, 2002 | 37.97 | 39.52 | 37.90 | 38.92 | 730,187 | +1.35(+3.59%) |
Aug 05, 2002 | 39.19 | 39.44 | 37.45 | 37.58 | 878,946 | -1.64(-4.17%) |
Aug 02, 2002 | 40.55 | 40.56 | 38.76 | 39.21 | 967,758 | -1.53(-3.75%) |
Aug 01, 2002 | 40.78 | 40.90 | 40.28 | 40.74 | 736,602 | -0.17(-0.42%) |
Jul 31, 2002 | 40.46 | 40.94 | 40.23 | 40.91 | 773,875 | +0.33(+0.80%) |
Jul 30, 2002 | 40.42 | 41.00 | 39.92 | 40.59 | 937,675 | +0.08(+0.20%) |
Jul 29, 2002 | 39.51 | 40.64 | 39.24 | 40.51 | 714,482 | +1.53(+3.92%) |
Jul 26, 2002 | 39.38 | 39.59 | 38.72 | 38.98 | 935,242 | -0.53(-1.35%) |
Jul 25, 2002 | 37.43 | 39.69 | 37.34 | 39.51 | 933,361 | +1.87(+4.97%) |
Jul 24, 2002 | 34.90 | 37.81 | 34.90 | 37.64 | 1,348,889 | +1.49(+4.13%) |
Jul 23, 2002 | 37.16 | 37.97 | 36.08 | 36.15 | 1,421,997 | -1.29(-3.45%) |
Jul 22, 2002 | 38.25 | 38.69 | 36.71 | 37.44 | 1,656,803 | -1.37(-3.54%) |
Jul 19, 2002 | 39.96 | 40.14 | 38.51 | 38.82 | 1,279,543 | -2.50(-6.04%) |
Jul 17, 2002 | 41.77 | 41.77 | 40.37 | 41.31 | 1,937,840 | -2.40(-5.48%) |
Jul 12, 2002 | 43.49 | 44.29 | 43.16 | 43.71 | 590,609 | +0.17(+0.39%) |
Jul 11, 2002 | 43.84 | 43.84 | 42.68 | 43.53 | 1,224,795 | -0.31(-0.70%) |
Jul 10, 2002 | 45.30 | 46.33 | 43.71 | 43.84 | 861,803 | -1.41(-3.12%) |
Jul 09, 2002 | 46.25 | 46.25 | 45.25 | 45.25 | 487,861 | -0.99(-2.15%) |
Jul 08, 2002 | 46.91 | 46.91 | 46.25 | 46.25 | 666,149 | -0.66(-1.41%) |
Jul 05, 2002 | 45.18 | 47.20 | 45.09 | 46.91 | 432,892 | +1.84(+4.07%) |
Jul 04, 2002 | 44.81 | 45.22 | 43.89 | 45.07 | 459,879 | +0.00(+0.00%) |
Jul 03, 2002 | 44.81 | 45.22 | 43.89 | 45.07 | 459,879 | +0.44(+0.99%) |
Jul 02, 2002 | 45.25 | 45.26 | 44.08 | 44.63 | 895,093 | -0.76(-1.67%) |