Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 38.85 | 38.85 | 37.50 | 37.66 | 80,500 | -0.74(-1.93%) |
Sep 27, 2002 | 39.80 | 40.04 | 38.40 | 38.40 | 200,000 | -1.50(-3.76%) |
Sep 26, 2002 | 37.01 | 40.30 | 37.01 | 39.90 | 218,500 | +2.89(+7.81%) |
Sep 25, 2002 | 38.35 | 38.35 | 37.01 | 37.01 | 207,900 | -1.25(-3.27%) |
Sep 24, 2002 | 38.90 | 39.85 | 38.25 | 38.26 | 237,500 | -0.88(-2.25%) |
Sep 23, 2002 | 40.30 | 40.30 | 38.80 | 39.14 | 147,300 | -0.94(-2.35%) |
Sep 20, 2002 | 38.80 | 40.08 | 38.30 | 40.08 | 227,100 | +1.49(+3.86%) |
Sep 19, 2002 | 40.05 | 40.05 | 38.59 | 38.59 | 179,700 | -1.66(-4.12%) |
Sep 18, 2002 | 41.15 | 41.15 | 39.89 | 40.25 | 132,400 | -0.85(-2.07%) |
Sep 17, 2002 | 41.85 | 42.20 | 41.00 | 41.10 | 112,600 | -0.65(-1.56%) |
Sep 16, 2002 | 42.05 | 42.49 | 41.36 | 41.75 | 81,100 | -0.35(-0.83%) |
Sep 13, 2002 | 42.90 | 43.30 | 41.69 | 42.10 | 124,400 | -0.71(-1.66%) |
Sep 12, 2002 | 43.50 | 43.50 | 42.50 | 42.81 | 47,400 | -0.94(-2.15%) |
Sep 11, 2002 | 44.90 | 45.50 | 43.75 | 43.75 | 66,100 | -1.05(-2.34%) |
Sep 10, 2002 | 45.99 | 45.99 | 44.00 | 44.80 | 308,500 | -1.14(-2.48%) |
Sep 09, 2002 | 44.25 | 45.65 | 43.57 | 45.94 | 102,900 | +1.69(+3.82%) |
Sep 06, 2002 | 42.95 | 44.25 | 42.87 | 44.25 | 147,900 | +1.40(+3.27%) |
Sep 05, 2002 | 43.25 | 43.26 | 42.17 | 42.85 | 187,000 | -0.65(-1.49%) |
Sep 04, 2002 | 38.00 | 43.50 | 38.00 | 43.50 | 265,800 | +4.00(+10.13%) |
Sep 03, 2002 | 41.25 | 41.49 | 39.40 | 39.50 | 134,800 | -2.45(-5.84%) |
Aug 30, 2002 | 43.45 | 43.45 | 41.95 | 41.95 | 130,000 | -1.26(-2.92%) |
Aug 29, 2002 | 41.45 | 43.50 | 41.45 | 43.21 | 178,600 | +1.91(+4.62%) |
Aug 28, 2002 | 44.15 | 44.15 | 41.30 | 41.30 | 201,700 | -3.00(-6.77%) |
Aug 27, 2002 | 43.35 | 44.50 | 43.15 | 44.30 | 209,800 | +0.95(+2.19%) |
Aug 26, 2002 | 44.25 | 44.25 | 41.50 | 43.35 | 50,000 | -0.40(-0.91%) |
Aug 23, 2002 | 44.20 | 44.20 | 43.05 | 43.75 | 99,700 | -0.50(-1.13%) |
Aug 22, 2002 | 42.00 | 44.25 | 41.80 | 44.25 | 111,300 | +2.70(+6.50%) |
Aug 21, 2002 | 41.00 | 41.70 | 40.50 | 41.55 | 63,000 | +0.63(+1.54%) |
Aug 20, 2002 | 40.60 | 41.20 | 40.25 | 40.92 | 177,900 | +0.22(+0.54%) |
Aug 16, 2002 | 40.95 | 41.65 | 40.50 | 40.70 | 67,600 | -0.79(-1.90%) |
Aug 15, 2002 | 40.30 | 41.49 | 39.75 | 41.49 | 77,900 | +1.24(+3.08%) |
Aug 14, 2002 | 39.40 | 40.50 | 38.40 | 40.25 | 108,500 | +0.60(+1.51%) |
Aug 13, 2002 | 41.15 | 41.49 | 39.65 | 39.65 | 62,500 | -1.51(-3.67%) |
Aug 12, 2002 | 41.68 | 41.68 | 40.60 | 41.16 | 81,800 | +1.16(+2.90%) |
Aug 07, 2002 | 40.51 | 41.70 | 39.95 | 40.00 | 165,900 | -0.51(-1.26%) |
Aug 06, 2002 | 40.75 | 41.30 | 40.41 | 40.51 | 206,100 | +0.96(+2.43%) |
Aug 05, 2002 | 39.50 | 40.22 | 39.40 | 39.55 | 73,900 | +0.05(+0.13%) |
Aug 02, 2002 | 41.23 | 41.23 | 39.50 | 39.50 | 80,900 | -1.50(-3.66%) |
Aug 01, 2002 | 41.50 | 41.61 | 40.92 | 41.00 | 109,700 | -0.19(-0.46%) |
Jul 31, 2002 | 41.24 | 41.43 | 40.25 | 41.19 | 114,400 | +0.19(+0.46%) |
Jul 30, 2002 | 41.99 | 41.99 | 40.57 | 41.00 | 167,000 | -1.15(-2.73%) |
Jul 29, 2002 | 41.00 | 42.76 | 40.81 | 42.15 | 197,900 | +2.40(+6.04%) |
Jul 26, 2002 | 39.00 | 39.75 | 38.50 | 39.75 | 114,500 | +0.75(+1.92%) |
Jul 25, 2002 | 37.71 | 39.00 | 36.84 | 39.00 | 247,800 | +1.29(+3.42%) |
Jul 24, 2002 | 35.70 | 37.80 | 34.90 | 37.71 | 188,500 | +1.71(+4.75%) |
Jul 23, 2002 | 37.40 | 37.90 | 35.50 | 36.00 | 155,800 | -1.45(-3.87%) |
Jul 22, 2002 | 36.50 | 38.35 | 36.50 | 37.45 | 131,600 | -0.30(-0.79%) |
Jul 19, 2002 | 38.20 | 38.99 | 37.46 | 37.75 | 94,900 | -2.26(-5.65%) |
Jul 17, 2002 | 41.75 | 41.75 | 39.80 | 40.01 | 138,000 | +1.03(+2.64%) |
Jul 12, 2002 | 39.65 | 39.75 | 38.46 | 38.98 | 134,500 | -0.67(-1.69%) |
Jul 11, 2002 | 38.85 | 39.80 | 37.50 | 39.65 | 233,000 | +0.64(+1.64%) |
Jul 10, 2002 | 39.60 | 39.70 | 38.82 | 39.01 | 174,500 | -0.49(-1.24%) |
Jul 09, 2002 | 39.99 | 40.05 | 39.45 | 39.50 | 224,300 | -0.51(-1.27%) |
Jul 08, 2002 | 41.20 | 41.20 | 39.99 | 40.01 | 199,100 | -1.89(-4.51%) |
Jul 05, 2002 | 40.41 | 42.60 | 40.41 | 41.90 | 70,300 | +1.49(+3.69%) |
Jul 04, 2002 | 41.60 | 41.60 | 38.65 | 40.41 | 427,700 | +0.00(+0.00%) |
Jul 03, 2002 | 41.60 | 41.60 | 38.65 | 40.41 | 427,700 | -1.43(-3.42%) |
Jul 02, 2002 | 42.80 | 42.95 | 40.80 | 41.84 | 207,500 | -1.36(-3.15%) |