Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 38.52 | 39.11 | 37.58 | 38.93 | 144,233 | +0.26(+0.68%) |
Sep 27, 2002 | 39.72 | 39.80 | 38.65 | 38.67 | 154,301 | -1.26(-3.17%) |
Sep 26, 2002 | 38.93 | 39.98 | 38.80 | 39.93 | 90,380 | +1.15(+2.97%) |
Sep 25, 2002 | 37.54 | 38.82 | 37.24 | 38.78 | 139,433 | +1.65(+4.44%) |
Sep 24, 2002 | 37.92 | 37.92 | 36.81 | 37.13 | 190,008 | -0.78(-2.05%) |
Sep 23, 2002 | 38.86 | 39.37 | 37.58 | 37.91 | 142,243 | -0.96(-2.46%) |
Sep 20, 2002 | 38.95 | 39.24 | 38.70 | 38.86 | 212,369 | +0.11(+0.29%) |
Sep 19, 2002 | 38.79 | 39.62 | 38.28 | 38.75 | 971,702 | +0.05(+0.13%) |
Sep 18, 2002 | 39.55 | 39.80 | 38.28 | 38.70 | 193,755 | -0.85(-2.14%) |
Sep 17, 2002 | 40.57 | 40.84 | 39.46 | 39.55 | 93,423 | -0.73(-1.82%) |
Sep 16, 2002 | 40.36 | 40.57 | 39.89 | 40.28 | 64,038 | -0.09(-0.23%) |
Sep 13, 2002 | 41.09 | 41.09 | 39.80 | 40.38 | 134,165 | -0.92(-2.23%) |
Sep 12, 2002 | 41.88 | 41.93 | 41.17 | 41.30 | 109,111 | -0.67(-1.59%) |
Sep 11, 2002 | 41.94 | 42.19 | 41.84 | 41.97 | 53,033 | +0.22(+0.53%) |
Sep 10, 2002 | 41.69 | 41.94 | 41.25 | 41.74 | 100,565 | +0.14(+0.33%) |
Sep 09, 2002 | 41.08 | 41.68 | 40.56 | 41.61 | 112,506 | +0.44(+1.08%) |
Sep 06, 2002 | 40.49 | 41.19 | 40.45 | 41.16 | 100,565 | +0.89(+2.21%) |
Sep 05, 2002 | 40.75 | 40.78 | 40.10 | 40.27 | 92,487 | -0.48(-1.17%) |
Sep 04, 2002 | 39.73 | 40.94 | 39.51 | 40.75 | 456,583 | +0.94(+2.36%) |
Sep 03, 2002 | 41.31 | 41.31 | 39.78 | 39.81 | 234,730 | -1.50(-3.64%) |
Aug 30, 2002 | 41.37 | 41.86 | 41.31 | 41.32 | 123,394 | -0.05(-0.12%) |
Aug 29, 2002 | 41.47 | 83.23 | 40.62 | 41.37 | 185,677 | -0.25(-0.60%) |
Aug 28, 2002 | 42.41 | 42.45 | 41.51 | 41.62 | 119,648 | -0.98(-2.31%) |
Aug 27, 2002 | 42.79 | 43.39 | 42.56 | 42.60 | 866,337 | -0.45(-1.05%) |
Aug 26, 2002 | 42.62 | 43.22 | 42.03 | 43.05 | 110,165 | +0.31(+0.72%) |
Aug 23, 2002 | 43.90 | 43.90 | 42.55 | 42.74 | 101,267 | -0.89(-2.04%) |
Aug 22, 2002 | 43.16 | 43.73 | 43.00 | 43.63 | 98,926 | +0.32(+0.73%) |
Aug 21, 2002 | 42.62 | 43.48 | 42.62 | 43.31 | 81,950 | +0.80(+1.89%) |
Aug 20, 2002 | 42.67 | 42.81 | 42.28 | 42.51 | 195,979 | +1.00(+2.41%) |
Aug 16, 2002 | 41.85 | 42.62 | 41.12 | 41.51 | 156,994 | -0.14(-0.33%) |
Aug 15, 2002 | 40.91 | 41.98 | 40.36 | 41.65 | 182,633 | +0.85(+2.07%) |
Aug 14, 2002 | 40.30 | 40.84 | 39.21 | 40.80 | 257,559 | +0.50(+1.25%) |
Aug 13, 2002 | 41.51 | 41.68 | 40.23 | 40.30 | 158,867 | -1.36(-3.26%) |
Aug 12, 2002 | 41.73 | 41.97 | 41.07 | 41.66 | 147,511 | +0.93(+2.29%) |
Aug 07, 2002 | 40.19 | 40.77 | 39.51 | 40.73 | 200,428 | +0.75(+1.88%) |
Aug 06, 2002 | 38.86 | 40.32 | 38.86 | 39.98 | 205,345 | +1.48(+3.84%) |
Aug 05, 2002 | 39.28 | 39.71 | 38.49 | 38.50 | 468,290 | -0.78(-1.98%) |
Aug 02, 2002 | 41.48 | 41.48 | 38.98 | 39.27 | 298,183 | -2.20(-5.31%) |
Aug 01, 2002 | 41.94 | 42.19 | 41.13 | 41.48 | 159,921 | -0.67(-1.58%) |
Jul 31, 2002 | 42.07 | 42.24 | 41.00 | 42.14 | 175,608 | -0.12(-0.28%) |
Jul 30, 2002 | 42.03 | 42.41 | 40.45 | 42.26 | 330,144 | +0.07(+0.16%) |
Jul 29, 2002 | 39.93 | 42.46 | 39.81 | 42.20 | 336,466 | +2.88(+7.32%) |
Jul 26, 2002 | 38.86 | 39.38 | 38.52 | 39.32 | 278,281 | +0.26(+0.66%) |
Jul 25, 2002 | 38.27 | 39.39 | 37.82 | 39.06 | 238,476 | +1.02(+2.69%) |
Jul 24, 2002 | 36.00 | 38.09 | 34.89 | 38.04 | 272,779 | +1.88(+5.20%) |
Jul 23, 2002 | 37.58 | 37.58 | 36.03 | 36.16 | 444,407 | -1.49(-3.97%) |
Jul 22, 2002 | 39.12 | 39.35 | 37.62 | 37.65 | 390,203 | -1.63(-4.15%) |
Jul 19, 2002 | 41.09 | 41.30 | 39.21 | 39.28 | 449,441 | -2.99(-7.07%) |
Jul 17, 2002 | 42.92 | 43.83 | 41.91 | 42.27 | 257,442 | -0.69(-1.61%) |
Jul 12, 2002 | 43.46 | 43.79 | 42.45 | 42.96 | 260,954 | -0.50(-1.14%) |
Jul 11, 2002 | 44.46 | 44.46 | 42.31 | 43.46 | 378,027 | -1.14(-2.55%) |
Jul 10, 2002 | 45.61 | 45.63 | 44.55 | 44.60 | 190,125 | -1.00(-2.19%) |
Jul 09, 2002 | 46.77 | 47.71 | 45.49 | 45.60 | 231,686 | -1.51(-3.21%) |
Jul 08, 2002 | 47.88 | 47.88 | 47.11 | 47.11 | 147,394 | -0.78(-1.62%) |
Jul 05, 2002 | 45.70 | 48.01 | 45.70 | 47.88 | 125,735 | +2.36(+5.18%) |
Jul 04, 2002 | 47.32 | 47.35 | 44.93 | 45.53 | 230,633 | +0.00(+0.00%) |
Jul 03, 2002 | 47.32 | 47.35 | 44.93 | 45.53 | 228,876 | -1.81(-3.83%) |
Jul 02, 2002 | 48.00 | 48.23 | 46.98 | 47.34 | 215,179 | -0.81(-1.69%) |