Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 40.65 | 40.98 | 40.11 | 40.51 | 5,675,482 | -0.46(-1.11%) |
Sep 27, 2002 | 41.38 | 42.00 | 40.81 | 40.97 | 3,743,162 | -0.60(-1.43%) |
Sep 26, 2002 | 40.95 | 41.68 | 40.81 | 41.56 | 3,471,691 | +0.70(+1.72%) |
Sep 25, 2002 | 39.89 | 41.18 | 39.62 | 40.86 | 3,709,909 | +1.09(+2.75%) |
Sep 24, 2002 | 40.06 | 40.92 | 39.66 | 39.77 | 4,157,474 | -0.79(-1.94%) |
Sep 23, 2002 | 40.66 | 40.79 | 39.65 | 40.55 | 4,306,058 | -0.15(-0.37%) |
Sep 20, 2002 | 40.69 | 40.95 | 40.34 | 40.71 | 6,978,299 | +0.35(+0.87%) |
Sep 19, 2002 | 40.99 | 41.45 | 40.29 | 40.36 | 4,230,330 | -0.90(-2.18%) |
Sep 18, 2002 | 41.01 | 41.72 | 40.69 | 41.26 | 4,243,783 | -0.33(-0.80%) |
Sep 17, 2002 | 41.51 | 42.19 | 41.35 | 41.59 | 5,202,095 | +0.29(+0.70%) |
Sep 16, 2002 | 40.93 | 41.32 | 40.50 | 41.30 | 4,137,068 | +0.35(+0.86%) |
Sep 13, 2002 | 40.42 | 41.12 | 39.86 | 40.95 | 7,024,263 | +0.33(+0.81%) |
Sep 12, 2002 | 41.61 | 41.79 | 40.43 | 40.61 | 8,158,051 | -1.10(-2.65%) |
Sep 11, 2002 | 43.47 | 43.63 | 41.52 | 41.72 | 7,873,732 | -1.74(-4.00%) |
Sep 10, 2002 | 44.33 | 44.33 | 43.03 | 43.46 | 6,489,720 | -0.96(-2.16%) |
Sep 09, 2002 | 44.08 | 44.72 | 43.59 | 44.42 | 2,866,019 | +0.33(+0.75%) |
Sep 06, 2002 | 44.27 | 44.86 | 43.90 | 44.09 | 3,811,030 | -0.14(-0.31%) |
Sep 05, 2002 | 43.32 | 44.25 | 42.66 | 44.23 | 4,784,005 | +0.79(+1.83%) |
Sep 04, 2002 | 42.92 | 43.47 | 42.34 | 43.43 | 3,319,014 | +0.60(+1.39%) |
Sep 03, 2002 | 43.99 | 43.99 | 42.65 | 42.84 | 3,404,428 | -1.50(-3.39%) |
Aug 30, 2002 | 44.13 | 44.93 | 43.86 | 44.34 | 2,869,194 | +0.32(+0.72%) |
Aug 29, 2002 | 43.37 | 44.45 | 42.67 | 44.02 | 4,145,859 | +0.33(+0.76%) |
Aug 28, 2002 | 44.19 | 44.32 | 43.38 | 43.69 | 2,903,505 | -0.66(-1.48%) |
Aug 27, 2002 | 44.59 | 45.05 | 44.03 | 44.35 | 3,154,369 | -0.15(-0.33%) |
Aug 26, 2002 | 43.78 | 44.59 | 43.59 | 44.49 | 2,748,724 | +1.03(+2.36%) |
Aug 23, 2002 | 44.32 | 44.46 | 43.16 | 43.47 | 2,595,001 | -1.17(-2.62%) |
Aug 22, 2002 | 44.36 | 44.70 | 44.02 | 44.64 | 1,863,243 | +0.28(+0.64%) |
Aug 21, 2002 | 44.17 | 44.72 | 43.62 | 44.35 | 2,734,969 | +0.18(+0.40%) |
Aug 20, 2002 | 44.61 | 44.64 | 43.83 | 44.17 | 2,957,769 | -0.11(-0.24%) |
Aug 16, 2002 | 43.45 | 44.75 | 43.44 | 44.28 | 5,445,603 | +0.27(+0.62%) |
Aug 15, 2002 | 43.65 | 44.04 | 43.25 | 44.01 | 4,322,685 | +0.26(+0.61%) |
Aug 14, 2002 | 42.14 | 43.79 | 41.61 | 43.74 | 4,241,515 | +1.60(+3.80%) |
Aug 13, 2002 | 42.82 | 43.39 | 42.06 | 42.14 | 3,360,744 | -0.98(-2.27%) |
Aug 12, 2002 | 42.87 | 43.40 | 42.40 | 43.12 | 2,873,621 | +0.69(+1.62%) |
Aug 07, 2002 | 42.24 | 42.61 | 41.63 | 42.43 | 3,744,523 | +0.81(+1.94%) |
Aug 06, 2002 | 40.50 | 42.46 | 40.47 | 41.63 | 4,652,048 | +1.36(+3.37%) |
Aug 05, 2002 | 41.61 | 41.61 | 40.14 | 40.27 | 4,942,414 | -1.34(-3.21%) |
Aug 02, 2002 | 42.67 | 42.81 | 40.95 | 41.61 | 5,125,309 | -0.91(-2.13%) |
Aug 01, 2002 | 43.66 | 43.67 | 42.16 | 42.51 | 4,198,437 | -1.20(-2.74%) |
Jul 31, 2002 | 42.65 | 43.76 | 42.51 | 43.71 | 4,865,628 | +1.00(+2.34%) |
Jul 30, 2002 | 43.34 | 43.38 | 42.22 | 42.71 | 5,028,118 | -0.81(-1.87%) |
Jul 29, 2002 | 41.95 | 43.56 | 41.93 | 43.53 | 5,284,294 | +1.95(+4.68%) |
Jul 26, 2002 | 41.02 | 41.63 | 40.46 | 41.58 | 3,998,461 | +0.50(+1.21%) |
Jul 25, 2002 | 41.02 | 41.68 | 39.03 | 41.08 | 7,684,639 | -0.09(-0.22%) |
Jul 24, 2002 | 38.60 | 41.53 | 36.56 | 41.18 | 9,697,479 | +2.36(+6.07%) |
Jul 23, 2002 | 40.29 | 40.55 | 38.17 | 38.82 | 8,621,941 | -1.46(-3.61%) |
Jul 22, 2002 | 39.79 | 41.24 | 39.36 | 40.28 | 8,358,645 | +0.52(+1.31%) |
Jul 19, 2002 | 40.81 | 40.95 | 39.66 | 39.75 | 8,939,061 | -3.41(-7.91%) |
Jul 17, 2002 | 42.56 | 43.43 | 42.27 | 43.17 | 5,230,966 | +1.07(+2.55%) |
Jul 12, 2002 | 43.56 | 43.66 | 41.54 | 42.10 | 5,651,172 | -1.23(-2.84%) |
Jul 11, 2002 | 43.80 | 44.43 | 42.97 | 43.33 | 5,547,934 | -0.62(-1.40%) |
Jul 10, 2002 | 44.46 | 44.68 | 43.86 | 43.94 | 4,457,816 | -0.22(-0.51%) |
Jul 09, 2002 | 45.05 | 45.34 | 44.62 | 44.17 | 3,894,014 | -0.88(-1.95%) |
Jul 08, 2002 | 44.50 | 45.16 | 44.39 | 45.05 | 3,622,844 | +0.54(+1.22%) |
Jul 05, 2002 | 43.43 | 44.54 | 43.17 | 44.50 | 1,579,099 | +1.14(+2.64%) |
Jul 04, 2002 | 43.30 | 43.74 | 42.84 | 43.36 | 3,702,956 | +0.00(+0.00%) |
Jul 03, 2002 | 43.30 | 43.74 | 42.84 | 43.36 | 3,702,956 | -0.20(-0.46%) |
Jul 02, 2002 | 44.18 | 44.37 | 43.43 | 43.56 | 4,979,749 | -0.47(-1.07%) |