Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 35.73 | 36.59 | 35.41 | 36.41 | 193,124 | +0.13(+0.37%) |
Sep 27, 2002 | 37.20 | 37.23 | 35.88 | 36.27 | 134,148 | -1.04(-2.80%) |
Sep 26, 2002 | 36.19 | 37.50 | 36.15 | 37.32 | 181,733 | +1.25(+3.46%) |
Sep 25, 2002 | 35.90 | 36.52 | 35.46 | 36.07 | 130,589 | +0.17(+0.47%) |
Sep 24, 2002 | 35.39 | 35.90 | 35.23 | 35.90 | 223,561 | +0.30(+0.85%) |
Sep 23, 2002 | 36.24 | 36.24 | 35.43 | 35.60 | 401,616 | -0.74(-2.04%) |
Sep 20, 2002 | 37.08 | 37.16 | 35.18 | 36.34 | 763,421 | -2.81(-7.19%) |
Sep 19, 2002 | 39.78 | 39.78 | 39.10 | 39.15 | 133,021 | -0.79(-1.98%) |
Sep 18, 2002 | 39.44 | 40.47 | 38.77 | 39.94 | 143,108 | +0.34(+0.85%) |
Sep 17, 2002 | 41.23 | 41.29 | 39.61 | 39.61 | 66,926 | -1.42(-3.45%) |
Sep 16, 2002 | 40.25 | 41.12 | 39.79 | 41.02 | 91,904 | +0.69(+1.71%) |
Sep 13, 2002 | 39.86 | 40.42 | 39.51 | 40.33 | 145,837 | +0.44(+1.10%) |
Sep 12, 2002 | 41.26 | 41.26 | 39.69 | 39.89 | 101,991 | -1.33(-3.23%) |
Sep 11, 2002 | 41.50 | 41.65 | 41.12 | 41.23 | 81,225 | -0.13(-0.33%) |
Sep 10, 2002 | 41.63 | 41.71 | 41.21 | 41.36 | 220,476 | -0.34(-0.81%) |
Sep 09, 2002 | 42.05 | 42.05 | 41.21 | 41.70 | 154,974 | -0.34(-0.80%) |
Sep 06, 2002 | 41.24 | 42.56 | 41.24 | 42.03 | 128,690 | +0.96(+2.34%) |
Sep 05, 2002 | 41.68 | 41.80 | 41.07 | 41.07 | 127,978 | -0.56(-1.34%) |
Sep 04, 2002 | 40.89 | 41.65 | 40.45 | 41.63 | 522,118 | +0.56(+1.35%) |
Sep 03, 2002 | 42.14 | 42.14 | 40.77 | 41.07 | 150,821 | -0.89(-2.13%) |
Aug 30, 2002 | 42.22 | 42.64 | 41.82 | 41.97 | 89,828 | -0.20(-0.48%) |
Aug 29, 2002 | 41.63 | 42.56 | 41.29 | 42.17 | 133,140 | +0.27(+0.64%) |
Aug 28, 2002 | 42.69 | 42.69 | 41.53 | 41.90 | 173,367 | -0.91(-2.13%) |
Aug 27, 2002 | 44.16 | 44.16 | 42.30 | 42.81 | 137,174 | -0.94(-2.16%) |
Aug 26, 2002 | 42.84 | 43.75 | 42.74 | 43.75 | 81,877 | +0.94(+2.20%) |
Aug 23, 2002 | 42.78 | 43.25 | 42.44 | 42.81 | 106,441 | -0.02(-0.04%) |
Aug 22, 2002 | 42.64 | 43.33 | 42.42 | 42.83 | 123,706 | +0.57(+1.36%) |
Aug 21, 2002 | 41.26 | 42.25 | 41.21 | 42.25 | 70,486 | +0.99(+2.41%) |
Aug 20, 2002 | 40.75 | 41.55 | 40.55 | 41.26 | 79,207 | +1.15(+2.86%) |
Aug 16, 2002 | 40.53 | 40.53 | 39.88 | 40.11 | 46,456 | -0.42(-1.04%) |
Aug 15, 2002 | 40.91 | 41.56 | 40.33 | 40.53 | 107,034 | -0.34(-0.82%) |
Aug 14, 2002 | 38.77 | 40.89 | 38.77 | 40.87 | 111,958 | +2.16(+5.57%) |
Aug 13, 2002 | 40.67 | 40.70 | 38.56 | 38.71 | 98,549 | -2.26(-5.51%) |
Aug 12, 2002 | 40.60 | 41.23 | 40.28 | 40.97 | 84,963 | +1.43(+3.62%) |
Aug 07, 2002 | 38.43 | 39.39 | 38.04 | 39.54 | 93,210 | +1.20(+3.12%) |
Aug 06, 2002 | 37.35 | 38.60 | 37.35 | 38.34 | 129,402 | +1.05(+2.80%) |
Aug 05, 2002 | 37.59 | 39.61 | 37.08 | 37.30 | 143,879 | -0.29(-0.76%) |
Aug 02, 2002 | 38.93 | 38.93 | 37.08 | 37.59 | 151,177 | -1.35(-3.46%) |
Aug 01, 2002 | 39.69 | 40.45 | 38.68 | 38.93 | 131,479 | -0.69(-1.74%) |
Jul 31, 2002 | 39.69 | 40.25 | 38.85 | 39.62 | 153,016 | -0.12(-0.30%) |
Jul 30, 2002 | 38.16 | 40.03 | 37.84 | 39.74 | 183,928 | +1.16(+3.01%) |
Jul 29, 2002 | 36.57 | 38.70 | 36.57 | 38.58 | 387,258 | +2.02(+5.53%) |
Jul 26, 2002 | 35.56 | 36.59 | 35.51 | 36.56 | 214,484 | +1.33(+3.78%) |
Jul 25, 2002 | 35.34 | 36.57 | 34.80 | 35.23 | 436,088 | -0.07(-0.19%) |
Jul 24, 2002 | 31.18 | 35.90 | 31.18 | 35.29 | 388,741 | +2.76(+8.50%) |
Jul 23, 2002 | 36.17 | 36.19 | 32.19 | 32.53 | 527,874 | -3.64(-10.07%) |
Jul 22, 2002 | 37.50 | 37.79 | 35.83 | 36.17 | 435,732 | -3.02(-7.70%) |
Jul 19, 2002 | 38.60 | 39.19 | 36.35 | 39.19 | 807,385 | -1.40(-3.45%) |
Jul 17, 2002 | 39.42 | 40.92 | 39.42 | 40.59 | 285,682 | -0.76(-1.83%) |
Jul 12, 2002 | 41.71 | 41.78 | 41.06 | 41.34 | 206,592 | -0.20(-0.49%) |
Jul 11, 2002 | 41.48 | 42.30 | 41.24 | 41.55 | 224,748 | -0.35(-0.84%) |
Jul 10, 2002 | 43.23 | 43.37 | 41.82 | 41.90 | 101,991 | -1.30(-3.00%) |
Jul 09, 2002 | 44.16 | 44.48 | 43.20 | 43.20 | 142,396 | -0.96(-2.18%) |
Jul 08, 2002 | 45.44 | 45.69 | 44.11 | 44.16 | 124,537 | -1.45(-3.18%) |
Jul 05, 2002 | 44.33 | 45.62 | 44.23 | 45.61 | 48,414 | +1.38(+3.13%) |
Jul 04, 2002 | 45.25 | 45.47 | 43.40 | 44.23 | 212,763 | +0.00(+0.00%) |
Jul 03, 2002 | 45.25 | 45.47 | 43.40 | 44.23 | 210,627 | -0.86(-1.91%) |
Jul 02, 2002 | 45.93 | 46.01 | 44.78 | 45.09 | 147,379 | -0.76(-1.65%) |