Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 39.75 | 39.85 | 39.08 | 39.37 | 429,528 | -1.17(-2.88%) |
Sep 27, 2002 | 41.19 | 41.51 | 40.34 | 40.53 | 308,521 | -0.08(-0.19%) |
Sep 26, 2002 | 40.32 | 40.88 | 40.22 | 40.61 | 272,292 | +1.05(+2.66%) |
Sep 25, 2002 | 39.27 | 39.75 | 38.82 | 39.56 | 267,802 | +0.76(+1.95%) |
Sep 24, 2002 | 38.74 | 39.38 | 38.50 | 38.80 | 340,156 | -0.95(-2.39%) |
Sep 23, 2002 | 39.76 | 39.92 | 39.13 | 39.75 | 237,211 | -0.48(-1.19%) |
Sep 20, 2002 | 40.42 | 40.96 | 40.23 | 40.23 | 402,278 | -1.25(-3.00%) |
Sep 19, 2002 | 42.33 | 42.48 | 41.19 | 41.47 | 217,896 | -1.64(-3.80%) |
Sep 18, 2002 | 42.14 | 43.27 | 42.07 | 43.11 | 614,014 | +1.72(+4.17%) |
Sep 17, 2002 | 42.14 | 42.38 | 41.30 | 41.39 | 351,327 | +0.39(+0.96%) |
Sep 16, 2002 | 40.61 | 41.09 | 40.61 | 40.99 | 289,728 | +0.04(+0.09%) |
Sep 13, 2002 | 40.47 | 41.04 | 40.34 | 40.96 | 423,472 | -0.34(-0.81%) |
Sep 12, 2002 | 41.88 | 41.88 | 41.19 | 41.29 | 10,440 | -0.20(-0.48%) |
Sep 11, 2002 | 41.68 | 41.86 | 41.30 | 41.49 | 189,706 | +0.50(+1.22%) |
Sep 10, 2002 | 40.80 | 41.19 | 40.72 | 40.99 | 135,728 | +0.69(+1.71%) |
Sep 09, 2002 | 39.81 | 40.32 | 39.34 | 40.30 | 362,395 | +0.26(+0.65%) |
Sep 06, 2002 | 39.54 | 40.37 | 39.54 | 40.05 | 445,920 | +0.88(+2.25%) |
Sep 05, 2002 | 39.59 | 39.59 | 39.12 | 39.16 | 388,287 | -0.44(-1.11%) |
Sep 04, 2002 | 39.68 | 39.83 | 39.32 | 39.60 | 477,033 | -0.62(-1.55%) |
Sep 03, 2002 | 40.51 | 40.52 | 39.76 | 40.23 | 285,447 | -1.45(-3.47%) |
Aug 30, 2002 | 41.57 | 42.05 | 41.57 | 41.67 | 264,566 | -0.09(-0.21%) |
Aug 29, 2002 | 41.71 | 42.12 | 41.47 | 41.76 | 321,050 | -0.34(-0.82%) |
Aug 28, 2002 | 43.10 | 43.11 | 42.04 | 42.10 | 169,660 | -1.48(-3.41%) |
Aug 27, 2002 | 43.49 | 43.75 | 43.17 | 43.59 | 263,939 | -0.47(-1.07%) |
Aug 26, 2002 | 44.10 | 44.28 | 43.78 | 44.06 | 271,561 | +0.51(+1.17%) |
Aug 23, 2002 | 44.29 | 44.29 | 43.53 | 43.55 | 176,342 | -0.72(-1.62%) |
Aug 22, 2002 | 44.04 | 44.49 | 43.96 | 44.27 | 237,733 | +0.85(+1.96%) |
Aug 21, 2002 | 43.10 | 43.84 | 42.99 | 43.42 | 334,309 | +1.27(+3.02%) |
Aug 20, 2002 | 42.62 | 42.62 | 41.98 | 42.14 | 256,840 | +0.00(+0.00%) |
Aug 16, 2002 | 41.86 | 42.84 | 41.66 | 42.14 | 219,775 | +0.29(+0.69%) |
Aug 15, 2002 | 41.76 | 42.24 | 41.29 | 41.86 | 249,218 | -0.02(-0.05%) |
Aug 14, 2002 | 40.43 | 41.66 | 40.43 | 41.87 | 351,014 | +1.46(+3.60%) |
Aug 13, 2002 | 40.95 | 41.17 | 40.30 | 40.42 | 421,906 | -0.63(-1.54%) |
Aug 12, 2002 | 40.84 | 41.25 | 40.84 | 41.05 | 236,689 | -0.95(-2.26%) |
Aug 07, 2002 | 41.76 | 42.16 | 40.99 | 42.00 | 433,913 | +1.29(+3.18%) |
Aug 06, 2002 | 40.31 | 41.14 | 40.31 | 40.71 | 258,823 | +0.47(+1.17%) |
Aug 05, 2002 | 40.93 | 41.15 | 40.24 | 40.24 | 243,580 | -0.67(-1.64%) |
Aug 02, 2002 | 42.14 | 42.19 | 40.61 | 40.91 | 496,453 | -1.76(-4.13%) |
Aug 01, 2002 | 42.86 | 43.42 | 42.55 | 42.67 | 213,720 | -0.75(-1.72%) |
Jul 31, 2002 | 43.58 | 43.65 | 42.77 | 43.42 | 327,940 | -1.26(-2.83%) |
Jul 30, 2002 | 44.07 | 45.01 | 44.07 | 44.68 | 241,074 | +0.49(+1.11%) |
Jul 29, 2002 | 42.91 | 44.25 | 42.91 | 44.19 | 319,692 | +1.38(+3.22%) |
Jul 26, 2002 | 43.34 | 43.44 | 42.36 | 42.81 | 325,330 | -0.76(-1.74%) |
Jul 25, 2002 | 44.44 | 45.02 | 43.01 | 43.57 | 626,647 | -1.54(-3.42%) |
Jul 24, 2002 | 42.62 | 45.11 | 41.95 | 45.11 | 1,090,943 | +1.81(+4.18%) |
Jul 23, 2002 | 43.59 | 44.15 | 43.02 | 43.30 | 425,769 | +0.23(+0.53%) |
Jul 22, 2002 | 43.58 | 44.25 | 42.24 | 43.07 | 590,836 | -1.27(-2.87%) |
Jul 19, 2002 | 45.02 | 45.37 | 43.82 | 44.35 | 544,271 | -1.46(-3.18%) |
Jul 17, 2002 | 47.50 | 46.84 | 45.60 | 45.80 | 759,139 | -2.95(-6.05%) |
Jul 12, 2002 | 49.37 | 49.54 | 48.51 | 48.75 | 202,861 | -0.29(-0.59%) |
Jul 11, 2002 | 48.18 | 49.04 | 47.65 | 49.04 | 498,123 | +0.70(+1.45%) |
Jul 10, 2002 | 49.81 | 49.81 | 48.18 | 48.34 | 333,265 | -2.18(-4.32%) |
Jul 09, 2002 | 50.76 | 51.23 | 50.40 | 50.52 | 286,491 | +0.74(+1.48%) |
Jul 08, 2002 | 50.93 | 50.93 | 49.79 | 49.79 | 184,486 | -1.14(-2.24%) |
Jul 05, 2002 | 49.76 | 50.95 | 49.76 | 50.93 | 305,597 | +1.36(+2.74%) |
Jul 04, 2002 | 49.13 | 49.60 | 48.64 | 49.57 | 451,349 | +0.00(+0.00%) |
Jul 03, 2002 | 49.13 | 49.60 | 48.64 | 49.57 | 451,349 | +1.68(+3.50%) |
Jul 02, 2002 | 49.36 | 49.36 | 47.71 | 47.89 | 378,786 | -1.48(-3.01%) |