Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 37.80 | 37.80 | 36.90 | 37.80 | 13,400 | -0.76(-1.97%) |
Sep 27, 2002 | 39.15 | 39.73 | 38.30 | 38.56 | 10,900 | -0.76(-1.93%) |
Sep 26, 2002 | 38.20 | 39.45 | 38.10 | 39.32 | 41,100 | +1.46(+3.86%) |
Sep 25, 2002 | 37.50 | 37.91 | 36.66 | 37.86 | 66,100 | +1.16(+3.16%) |
Sep 24, 2002 | 37.25 | 37.41 | 36.70 | 36.70 | 80,000 | -1.08(-2.86%) |
Sep 23, 2002 | 37.75 | 38.12 | 37.42 | 37.78 | 10,400 | +0.03(+0.08%) |
Sep 20, 2002 | 38.24 | 38.24 | 37.68 | 37.75 | 11,800 | -0.14(-0.37%) |
Sep 19, 2002 | 38.16 | 38.75 | 37.60 | 37.89 | 13,600 | -0.73(-1.89%) |
Sep 18, 2002 | 39.02 | 39.04 | 38.05 | 38.62 | 50,100 | +0.05(+0.13%) |
Sep 17, 2002 | 39.50 | 39.50 | 38.57 | 38.57 | 12,300 | -1.54(-3.84%) |
Sep 16, 2002 | 39.60 | 40.15 | 39.45 | 40.11 | 26,500 | +0.36(+0.91%) |
Sep 13, 2002 | 39.10 | 39.91 | 39.10 | 39.75 | 25,700 | +0.25(+0.63%) |
Sep 12, 2002 | 40.40 | 40.48 | 39.36 | 39.50 | 16,900 | -1.11(-2.73%) |
Sep 11, 2002 | 41.04 | 41.25 | 40.55 | 40.61 | 19,700 | +0.18(+0.45%) |
Sep 10, 2002 | 39.80 | 40.74 | 39.80 | 40.43 | 34,300 | +0.44(+1.10%) |
Sep 09, 2002 | 39.95 | 40.15 | 39.40 | 39.99 | 33,300 | +0.25(+0.63%) |
Sep 06, 2002 | 40.20 | 40.20 | 39.57 | 39.74 | 46,600 | +0.56(+1.43%) |
Sep 05, 2002 | 38.75 | 39.54 | 38.70 | 39.18 | 24,600 | -0.02(-0.05%) |
Sep 04, 2002 | 39.00 | 39.49 | 38.04 | 39.20 | 42,800 | -0.08(-0.20%) |
Sep 03, 2002 | 39.70 | 40.00 | 39.00 | 39.28 | 37,400 | -1.80(-4.38%) |
Aug 30, 2002 | 40.38 | 41.62 | 40.38 | 41.08 | 8,400 | +0.53(+1.31%) |
Aug 29, 2002 | 40.53 | 40.92 | 40.25 | 40.55 | 11,300 | -0.42(-1.03%) |
Aug 28, 2002 | 41.43 | 41.54 | 40.69 | 40.97 | 100,000 | -1.01(-2.41%) |
Aug 27, 2002 | 43.00 | 43.05 | 41.83 | 41.98 | 21,300 | -0.36(-0.85%) |
Aug 26, 2002 | 41.69 | 42.34 | 41.39 | 42.34 | 17,100 | +0.65(+1.56%) |
Aug 23, 2002 | 42.17 | 42.17 | 41.52 | 41.69 | 14,700 | -0.74(-1.74%) |
Aug 22, 2002 | 41.00 | 42.51 | 41.00 | 42.43 | 12,700 | +1.67(+4.10%) |
Aug 21, 2002 | 41.07 | 41.23 | 40.20 | 40.76 | 21,500 | -0.13(-0.32%) |
Aug 20, 2002 | 41.80 | 41.80 | 40.36 | 40.89 | 21,500 | -1.01(-2.41%) |
Aug 16, 2002 | 42.00 | 42.10 | 41.41 | 41.90 | 59,000 | -0.26(-0.62%) |
Aug 15, 2002 | 41.85 | 42.18 | 41.35 | 42.16 | 107,600 | +0.97(+2.35%) |
Aug 14, 2002 | 40.50 | 41.20 | 39.60 | 41.19 | 50,500 | +1.50(+3.78%) |
Aug 13, 2002 | 40.00 | 40.63 | 39.65 | 39.69 | 69,400 | -0.56(-1.39%) |
Aug 12, 2002 | 39.85 | 40.50 | 39.40 | 40.25 | 37,400 | +2.44(+6.45%) |
Aug 07, 2002 | 38.00 | 38.01 | 36.81 | 37.81 | 3,900 | +0.38(+1.02%) |
Aug 06, 2002 | 36.80 | 37.93 | 36.80 | 37.43 | 50,900 | +1.63(+4.55%) |
Aug 05, 2002 | 37.55 | 37.80 | 35.77 | 35.80 | 19,600 | -1.80(-4.79%) |
Aug 02, 2002 | 38.30 | 38.30 | 37.00 | 37.60 | 92,900 | -0.17(-0.45%) |
Aug 01, 2002 | 39.60 | 39.80 | 37.77 | 37.77 | 75,800 | -2.58(-6.39%) |
Jul 31, 2002 | 39.23 | 40.35 | 38.92 | 40.35 | 240,000 | +0.94(+2.39%) |
Jul 30, 2002 | 39.57 | 39.79 | 38.99 | 39.41 | 67,700 | -0.41(-1.03%) |
Jul 29, 2002 | 38.70 | 39.82 | 38.39 | 39.82 | 15,700 | +1.97(+5.20%) |
Jul 26, 2002 | 37.40 | 37.85 | 36.89 | 37.85 | 14,300 | +0.83(+2.24%) |
Jul 25, 2002 | 37.25 | 37.80 | 36.19 | 37.02 | 14,700 | -0.49(-1.31%) |
Jul 24, 2002 | 34.25 | 37.51 | 34.25 | 37.51 | 29,700 | +2.49(+7.11%) |
Jul 23, 2002 | 36.00 | 36.40 | 34.80 | 35.02 | 18,600 | -0.75(-2.10%) |
Jul 22, 2002 | 38.20 | 38.20 | 35.41 | 35.77 | 18,600 | -1.93(-5.12%) |
Jul 19, 2002 | 39.80 | 39.80 | 37.70 | 37.70 | 28,400 | -3.24(-7.91%) |
Jul 17, 2002 | 41.40 | 41.56 | 40.59 | 40.94 | 11,800 | -0.70(-1.68%) |
Jul 12, 2002 | 42.10 | 42.24 | 41.18 | 41.64 | 11,300 | -0.31(-0.74%) |
Jul 11, 2002 | 42.50 | 43.07 | 41.75 | 41.95 | 107,200 | -1.19(-2.76%) |
Jul 10, 2002 | 44.58 | 44.58 | 42.95 | 43.14 | 52,300 | -1.46(-3.27%) |
Jul 09, 2002 | 44.84 | 45.20 | 44.60 | 44.60 | 4,300 | -0.47(-1.04%) |
Jul 08, 2002 | 45.00 | 45.50 | 44.95 | 45.07 | 3,800 | -0.35(-0.77%) |
Jul 05, 2002 | 44.85 | 45.42 | 44.85 | 45.42 | 6,400 | +0.70(+1.57%) |
Jul 04, 2002 | 44.90 | 44.90 | 44.10 | 44.72 | 12,800 | +0.00(+0.00%) |
Jul 03, 2002 | 44.90 | 44.90 | 44.10 | 44.72 | 12,800 | -0.03(-0.07%) |
Jul 02, 2002 | 45.65 | 45.84 | 44.65 | 44.75 | 10,200 | -0.80(-1.76%) |