Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 39.50 | 40.00 | 38.92 | 39.76 | 46,703 | +0.27(+0.68%) |
Sep 27, 2002 | 40.04 | 40.10 | 39.27 | 39.50 | 22,468 | -0.22(-0.55%) |
Sep 26, 2002 | 40.00 | 40.00 | 39.25 | 39.72 | 20,683 | -0.06(-0.14%) |
Sep 25, 2002 | 39.05 | 40.12 | 38.82 | 39.77 | 37,797 | +0.57(+1.46%) |
Sep 24, 2002 | 38.66 | 39.43 | 38.42 | 39.20 | 25,681 | +0.04(+0.09%) |
Sep 23, 2002 | 38.90 | 39.62 | 37.96 | 39.16 | 55,225 | +0.34(+0.88%) |
Sep 20, 2002 | 38.19 | 39.05 | 37.72 | 38.82 | 51,341 | +0.82(+2.16%) |
Sep 19, 2002 | 40.69 | 40.69 | 37.16 | 38.00 | 101,527 | -2.29(-5.67%) |
Sep 18, 2002 | 40.72 | 41.19 | 40.01 | 40.29 | 153,813 | -0.62(-1.51%) |
Sep 17, 2002 | 39.75 | 41.43 | 39.75 | 40.91 | 4,546,159 | +0.81(+2.02%) |
Sep 16, 2002 | 40.96 | 41.05 | 39.72 | 40.10 | 54,595 | -0.91(-2.23%) |
Sep 13, 2002 | 41.14 | 41.43 | 40.48 | 41.01 | 49,346 | +0.36(+0.89%) |
Sep 12, 2002 | 40.43 | 41.62 | 40.43 | 40.65 | 68,034 | -0.10(-0.26%) |
Sep 11, 2002 | 40.44 | 41.67 | 40.44 | 40.76 | 34,752 | +0.06(+0.14%) |
Sep 10, 2002 | 40.81 | 41.19 | 40.00 | 40.70 | 34,542 | -0.26(-0.63%) |
Sep 09, 2002 | 40.65 | 41.19 | 40.33 | 40.96 | 36,012 | +0.05(+0.12%) |
Sep 06, 2002 | 40.54 | 41.15 | 40.45 | 40.91 | 28,452 | +0.00(+0.00%) |
Sep 05, 2002 | 40.91 | 40.91 | 40.17 | 40.91 | 71,604 | +0.38(+0.94%) |
Sep 04, 2002 | 40.91 | 40.92 | 40.24 | 40.53 | 127,565 | -0.13(-0.33%) |
Sep 03, 2002 | 40.48 | 41.25 | 40.04 | 40.66 | 37,797 | -0.30(-0.72%) |
Aug 30, 2002 | 41.14 | 41.61 | 40.23 | 40.96 | 65,202 | -0.46(-1.10%) |
Aug 29, 2002 | 41.44 | 42.38 | 40.96 | 41.41 | 47,771 | +0.46(+1.12%) |
Aug 28, 2002 | 41.42 | 41.74 | 40.87 | 40.96 | 36,432 | -0.47(-1.13%) |
Aug 27, 2002 | 41.49 | 42.84 | 40.38 | 41.42 | 2,278,329 | -0.63(-1.50%) |
Aug 26, 2002 | 42.42 | 42.42 | 41.51 | 42.05 | 55,120 | -0.05(-0.11%) |
Aug 23, 2002 | 41.15 | 42.64 | 41.08 | 42.10 | 10,079,246 | +0.27(+0.64%) |
Aug 22, 2002 | 42.24 | 42.85 | 41.19 | 41.83 | 91,868 | -1.07(-2.49%) |
Aug 21, 2002 | 41.64 | 43.42 | 41.64 | 42.90 | 57,430 | -0.54(-1.25%) |
Aug 20, 2002 | 42.48 | 43.66 | 41.39 | 43.44 | 53,545 | +1.53(+3.66%) |
Aug 16, 2002 | 40.68 | 42.38 | 40.68 | 41.91 | 39,897 | +0.86(+2.09%) |
Aug 15, 2002 | 40.48 | 41.08 | 40.19 | 41.05 | 56,170 | +0.90(+2.25%) |
Aug 14, 2002 | 39.83 | 40.16 | 39.53 | 40.15 | 64,885 | +0.15(+0.38%) |
Aug 13, 2002 | 39.05 | 40.16 | 38.44 | 39.99 | 153,288 | +0.66(+1.67%) |
Aug 12, 2002 | 37.96 | 39.53 | 37.48 | 39.34 | 71,394 | +0.89(+2.30%) |
Aug 07, 2002 | 37.21 | 38.57 | 37.13 | 38.45 | 27,507 | +0.43(+1.13%) |
Aug 06, 2002 | 37.10 | 38.16 | 37.05 | 38.02 | 28,231 | +0.15(+0.40%) |
Aug 05, 2002 | 37.10 | 38.04 | 36.86 | 37.87 | 47,246 | +0.63(+1.69%) |
Aug 02, 2002 | 38.07 | 38.48 | 37.06 | 37.24 | 28,557 | -0.79(-2.08%) |
Aug 01, 2002 | 38.29 | 39.05 | 37.13 | 38.03 | 32,232 | -1.46(-3.69%) |
Jul 31, 2002 | 37.64 | 39.95 | 37.10 | 39.49 | 58,218 | +1.45(+3.81%) |
Jul 30, 2002 | 38.24 | 39.05 | 37.39 | 38.04 | 53,380 | -1.00(-2.56%) |
Jul 29, 2002 | 38.21 | 39.14 | 37.10 | 39.04 | 24,148 | +1.19(+3.15%) |
Jul 26, 2002 | 38.10 | 38.56 | 37.10 | 37.85 | 26,353 | +0.52(+1.40%) |
Jul 25, 2002 | 38.57 | 39.32 | 37.25 | 37.33 | 32,852 | -1.70(-4.34%) |
Jul 24, 2002 | 37.05 | 39.05 | 36.68 | 39.02 | 63,310 | +1.16(+3.07%) |
Jul 23, 2002 | 39.29 | 39.29 | 36.38 | 37.86 | 53,231 | -0.65(-1.68%) |
Jul 22, 2002 | 38.71 | 39.46 | 35.26 | 38.51 | 55,540 | +0.09(+0.22%) |
Jul 19, 2002 | 38.79 | 39.01 | 38.11 | 38.42 | 47,981 | -0.32(-0.84%) |
Jul 17, 2002 | 40.36 | 41.19 | 38.57 | 38.75 | 62,575 | -0.55(-1.41%) |
Jul 12, 2002 | 40.48 | 40.48 | 39.13 | 39.30 | 32,862 | -1.28(-3.15%) |
Jul 11, 2002 | 41.00 | 41.04 | 39.68 | 40.57 | 32,232 | -0.51(-1.25%) |
Jul 10, 2002 | 41.67 | 42.40 | 39.76 | 41.09 | 60,685 | -0.78(-1.87%) |
Jul 09, 2002 | 41.51 | 41.87 | 41.51 | 41.87 | 30,027 | +0.36(+0.87%) |
Jul 08, 2002 | 42.49 | 42.49 | 41.51 | 41.51 | 52,706 | -0.98(-2.31%) |
Jul 05, 2002 | 41.85 | 43.19 | 41.37 | 42.49 | 20,263 | -0.20(-0.47%) |
Jul 04, 2002 | 42.38 | 42.72 | 40.96 | 42.69 | 84,938 | +0.00(+0.00%) |
Jul 03, 2002 | 42.38 | 42.72 | 40.96 | 42.69 | 84,938 | +0.40(+0.95%) |
Jul 02, 2002 | 43.87 | 43.87 | 42.24 | 42.29 | 48,716 | -1.58(-3.60%) |