Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 36.63 | 36.69 | 35.44 | 35.95 | 1,418,445 | -0.76(-2.07%) |
Sep 27, 2002 | 36.87 | 37.17 | 36.54 | 36.71 | 1,207,144 | +0.04(+0.11%) |
Sep 26, 2002 | 36.01 | 37.10 | 35.89 | 36.67 | 1,619,679 | +0.69(+1.93%) |
Sep 25, 2002 | 35.61 | 36.21 | 35.49 | 35.98 | 1,997,567 | +0.64(+1.82%) |
Sep 24, 2002 | 34.94 | 36.05 | 34.94 | 35.33 | 2,270,249 | -0.26(-0.72%) |
Sep 23, 2002 | 37.74 | 37.74 | 35.02 | 35.59 | 4,031,768 | -2.17(-5.75%) |
Sep 20, 2002 | 38.96 | 38.98 | 37.62 | 37.76 | 1,792,943 | -0.51(-1.34%) |
Sep 19, 2002 | 39.60 | 39.61 | 38.26 | 38.27 | 1,162,604 | -1.40(-3.54%) |
Sep 18, 2002 | 40.54 | 40.60 | 39.62 | 39.68 | 1,243,364 | -1.40(-3.40%) |
Sep 17, 2002 | 42.11 | 42.47 | 41.03 | 41.07 | 747,302 | -0.96(-2.28%) |
Sep 16, 2002 | 42.08 | 42.21 | 41.51 | 42.03 | 690,888 | -0.09(-0.22%) |
Sep 13, 2002 | 41.75 | 42.14 | 41.30 | 42.12 | 1,023,719 | +0.21(+0.51%) |
Sep 12, 2002 | 43.71 | 43.71 | 41.58 | 41.91 | 961,958 | -1.81(-4.14%) |
Sep 11, 2002 | 43.77 | 44.63 | 43.46 | 43.72 | 661,132 | +0.01(+0.02%) |
Sep 10, 2002 | 44.40 | 44.41 | 43.08 | 43.71 | 759,652 | -0.43(-0.97%) |
Sep 09, 2002 | 43.43 | 44.41 | 43.03 | 44.14 | 333,936 | +0.61(+1.40%) |
Sep 06, 2002 | 43.27 | 44.09 | 43.27 | 43.53 | 560,476 | +0.06(+0.13%) |
Sep 05, 2002 | 43.96 | 43.97 | 42.85 | 43.47 | 937,033 | -0.51(-1.16%) |
Sep 04, 2002 | 43.27 | 44.04 | 43.19 | 43.98 | 801,787 | +0.32(+0.74%) |
Sep 03, 2002 | 45.00 | 45.00 | 43.35 | 43.66 | 663,576 | -1.45(-3.22%) |
Aug 30, 2002 | 44.76 | 45.71 | 44.52 | 45.11 | 534,469 | +0.35(+0.77%) |
Aug 29, 2002 | 44.41 | 45.14 | 43.87 | 44.76 | 424,930 | +0.26(+0.58%) |
Aug 28, 2002 | 45.14 | 45.19 | 44.16 | 44.51 | 434,796 | -0.74(-1.64%) |
Aug 27, 2002 | 44.81 | 45.38 | 44.62 | 45.25 | 888,117 | +0.54(+1.20%) |
Aug 26, 2002 | 44.29 | 44.80 | 44.05 | 44.71 | 483,991 | +0.50(+1.12%) |
Aug 23, 2002 | 44.91 | 44.92 | 43.94 | 44.22 | 526,001 | -0.64(-1.42%) |
Aug 22, 2002 | 44.56 | 45.04 | 44.23 | 44.85 | 480,927 | +0.34(+0.76%) |
Aug 21, 2002 | 43.86 | 44.81 | 43.59 | 44.52 | 539,650 | +0.63(+1.43%) |
Aug 20, 2002 | 44.24 | 44.25 | 43.58 | 43.89 | 453,214 | -0.17(-0.37%) |
Aug 16, 2002 | 43.76 | 44.30 | 43.38 | 44.05 | 478,557 | -0.23(-0.52%) |
Aug 15, 2002 | 43.80 | 44.35 | 43.80 | 44.28 | 618,754 | +0.40(+0.92%) |
Aug 14, 2002 | 42.35 | 43.98 | 41.84 | 43.88 | 521,610 | +1.36(+3.21%) |
Aug 13, 2002 | 42.95 | 43.38 | 42.35 | 42.52 | 714,255 | -0.69(-1.59%) |
Aug 12, 2002 | 42.86 | 43.31 | 42.44 | 43.20 | 738,816 | +2.03(+4.93%) |
Aug 07, 2002 | 40.53 | 41.25 | 40.29 | 41.17 | 550,066 | +0.71(+1.76%) |
Aug 06, 2002 | 39.37 | 41.58 | 39.37 | 40.46 | 923,806 | +1.13(+2.88%) |
Aug 05, 2002 | 40.42 | 40.54 | 39.02 | 39.33 | 760,148 | -1.02(-2.54%) |
Aug 02, 2002 | 41.00 | 41.20 | 39.80 | 40.35 | 512,408 | -0.77(-1.87%) |
Aug 01, 2002 | 41.65 | 41.65 | 40.63 | 41.12 | 427,735 | -0.59(-1.43%) |
Jul 31, 2002 | 40.76 | 41.73 | 40.35 | 41.72 | 688,699 | +1.06(+2.60%) |
Jul 30, 2002 | 41.31 | 41.46 | 39.99 | 40.66 | 715,700 | -0.97(-2.32%) |
Jul 29, 2002 | 39.18 | 41.63 | 39.16 | 41.63 | 599,221 | +2.47(+6.31%) |
Jul 26, 2002 | 38.48 | 39.16 | 37.66 | 39.16 | 487,799 | +0.71(+1.85%) |
Jul 25, 2002 | 37.70 | 38.53 | 36.76 | 38.45 | 989,339 | +0.56(+1.48%) |
Jul 24, 2002 | 36.17 | 37.91 | 35.43 | 37.88 | 1,339,563 | +1.52(+4.18%) |
Jul 23, 2002 | 37.12 | 37.41 | 35.68 | 36.36 | 945,872 | -0.64(-1.74%) |
Jul 22, 2002 | 37.79 | 38.41 | 36.84 | 37.01 | 989,824 | -0.95(-2.50%) |
Jul 19, 2002 | 38.03 | 38.73 | 37.19 | 37.96 | 918,266 | -2.00(-5.00%) |
Jul 17, 2002 | 40.58 | 41.41 | 39.63 | 39.96 | 387,575 | -0.89(-2.18%) |
Jul 12, 2002 | 41.33 | 41.81 | 40.25 | 40.85 | 620,895 | -0.34(-0.82%) |
Jul 11, 2002 | 41.09 | 41.60 | 40.33 | 41.19 | 817,770 | +0.02(+0.06%) |
Jul 10, 2002 | 42.08 | 42.19 | 40.76 | 41.16 | 543,767 | -0.78(-1.87%) |
Jul 09, 2002 | 42.79 | 42.79 | 41.95 | 41.95 | 563,019 | -0.84(-1.97%) |
Jul 08, 2002 | 43.20 | 43.20 | 42.79 | 42.79 | 475,236 | -0.41(-0.96%) |
Jul 05, 2002 | 41.63 | 43.30 | 41.63 | 43.20 | 408,037 | +1.64(+3.95%) |
Jul 04, 2002 | 42.14 | 42.21 | 41.06 | 41.56 | 755,535 | +0.00(+0.00%) |
Jul 03, 2002 | 42.14 | 42.21 | 41.06 | 41.56 | 755,535 | -0.83(-1.95%) |
Jul 02, 2002 | 42.86 | 43.24 | 42.22 | 42.39 | 606,002 | -0.50(-1.17%) |