Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 44.09 | 45.26 | 43.18 | 45.02 | 93,682 | +1.13(+2.57%) |
Sep 27, 2002 | 43.68 | 44.55 | 42.09 | 43.90 | 239,292 | +0.38(+0.87%) |
Sep 26, 2002 | 43.06 | 43.80 | 42.87 | 43.52 | 44,528 | +0.45(+1.06%) |
Sep 25, 2002 | 42.18 | 43.44 | 41.81 | 43.06 | 132,414 | +0.88(+2.08%) |
Sep 24, 2002 | 41.39 | 42.42 | 41.05 | 42.18 | 58,468 | +0.79(+1.92%) |
Sep 23, 2002 | 40.99 | 41.51 | 40.64 | 41.39 | 9,645 | +0.12(+0.29%) |
Sep 20, 2002 | 42.18 | 42.37 | 40.60 | 41.27 | 59,591 | -0.91(-2.15%) |
Sep 19, 2002 | 43.49 | 43.50 | 42.18 | 42.18 | 35,274 | -1.32(-3.04%) |
Sep 18, 2002 | 43.31 | 43.74 | 43.31 | 43.50 | 48,889 | +0.17(+0.40%) |
Sep 17, 2002 | 42.84 | 43.70 | 42.84 | 43.33 | 20,744 | +0.32(+0.74%) |
Sep 16, 2002 | 43.32 | 43.33 | 42.84 | 43.01 | 2,906 | -0.13(-0.30%) |
Sep 13, 2002 | 42.95 | 43.33 | 42.95 | 43.14 | 68,709 | +0.08(+0.19%) |
Sep 12, 2002 | 43.72 | 43.72 | 42.96 | 43.06 | 27,879 | -0.65(-1.49%) |
Sep 11, 2002 | 44.65 | 45.03 | 43.71 | 43.71 | 11,495 | -0.45(-1.01%) |
Sep 10, 2002 | 45.08 | 45.41 | 44.15 | 44.15 | 90,246 | -0.82(-1.83%) |
Sep 09, 2002 | 44.25 | 44.99 | 43.90 | 44.98 | 16,912 | +0.91(+2.06%) |
Sep 06, 2002 | 42.79 | 44.24 | 42.70 | 44.07 | 42,282 | +1.16(+2.70%) |
Sep 05, 2002 | 43.77 | 43.77 | 42.68 | 42.91 | 28,144 | -0.76(-1.73%) |
Sep 04, 2002 | 42.61 | 44.61 | 41.97 | 43.67 | 66,991 | +1.05(+2.47%) |
Sep 03, 2002 | 41.94 | 42.85 | 41.92 | 42.62 | 54,227 | +0.67(+1.60%) |
Aug 30, 2002 | 42.79 | 42.99 | 41.94 | 41.94 | 38,186 | -1.04(-2.41%) |
Aug 29, 2002 | 42.04 | 43.90 | 41.40 | 42.98 | 33,544 | +0.78(+1.85%) |
Aug 28, 2002 | 42.08 | 42.68 | 41.62 | 42.20 | 29,333 | +0.69(+1.66%) |
Aug 27, 2002 | 43.74 | 43.74 | 41.26 | 41.51 | 21,537 | -2.07(-4.76%) |
Aug 26, 2002 | 43.94 | 44.38 | 43.29 | 43.59 | 42,735 | -0.08(-0.19%) |
Aug 23, 2002 | 42.27 | 43.67 | 42.27 | 43.67 | 79,270 | +0.30(+0.70%) |
Aug 22, 2002 | 43.47 | 43.81 | 42.96 | 43.37 | 106,594 | -0.11(-0.24%) |
Aug 21, 2002 | 41.92 | 43.79 | 41.85 | 43.47 | 32,907 | +1.42(+3.38%) |
Aug 20, 2002 | 42.38 | 42.43 | 41.84 | 42.05 | 14,402 | +1.05(+2.57%) |
Aug 16, 2002 | 41.54 | 41.62 | 40.84 | 41.00 | 55,627 | -0.45(-1.10%) |
Aug 15, 2002 | 41.62 | 42.10 | 40.97 | 41.45 | 49,692 | -0.17(-0.40%) |
Aug 14, 2002 | 40.11 | 41.62 | 39.92 | 41.62 | 32,901 | +1.26(+3.11%) |
Aug 13, 2002 | 40.86 | 40.94 | 40.12 | 40.36 | 23,255 | -0.23(-0.56%) |
Aug 12, 2002 | 40.57 | 41.32 | 40.47 | 40.59 | 32,372 | +0.48(+1.21%) |
Aug 07, 2002 | 40.53 | 40.54 | 39.77 | 40.10 | 29,201 | +0.07(+0.17%) |
Aug 06, 2002 | 39.51 | 40.49 | 39.44 | 40.04 | 54,570 | +0.56(+1.42%) |
Aug 05, 2002 | 42.38 | 42.66 | 39.25 | 39.48 | 71,880 | -2.34(-5.59%) |
Aug 02, 2002 | 43.14 | 43.44 | 41.81 | 41.81 | 126,054 | -1.63(-3.74%) |
Aug 01, 2002 | 42.03 | 44.12 | 41.78 | 43.44 | 65,802 | +1.44(+3.42%) |
Jul 31, 2002 | 41.47 | 43.33 | 41.47 | 42.00 | 71,880 | +0.45(+1.09%) |
Jul 30, 2002 | 42.18 | 42.34 | 40.74 | 41.55 | 71,153 | -1.19(-2.78%) |
Jul 29, 2002 | 40.88 | 43.07 | 41.25 | 42.74 | 50,738 | +1.93(+4.73%) |
Jul 26, 2002 | 39.52 | 41.51 | 39.15 | 40.81 | 43,471 | +1.26(+3.20%) |
Jul 25, 2002 | 38.41 | 39.74 | 38.15 | 39.54 | 127,904 | +1.34(+3.51%) |
Jul 24, 2002 | 38.22 | 38.22 | 37.49 | 38.20 | 86,282 | -0.01(-0.04%) |
Jul 23, 2002 | 35.80 | 38.77 | 35.80 | 38.22 | 173,225 | +2.42(+6.76%) |
Jul 22, 2002 | 38.18 | 38.22 | 35.65 | 35.80 | 82,847 | -2.85(-7.38%) |
Jul 19, 2002 | 37.92 | 39.05 | 37.91 | 38.65 | 53,778 | -1.01(-2.54%) |
Jul 17, 2002 | 41.03 | 41.48 | 39.35 | 39.66 | 37,525 | -5.00(-11.20%) |
Jul 12, 2002 | 44.48 | 45.41 | 43.90 | 44.66 | 66,330 | +0.01(+0.02%) |
Jul 11, 2002 | 45.71 | 46.20 | 44.52 | 44.65 | 121,297 | -0.98(-2.16%) |
Jul 10, 2002 | 46.09 | 46.53 | 45.64 | 45.64 | 54,702 | -0.57(-1.23%) |
Jul 09, 2002 | 44.54 | 46.20 | 44.54 | 46.20 | 148,385 | +1.56(+3.49%) |
Jul 08, 2002 | 43.90 | 44.64 | 43.90 | 44.64 | 81,658 | +0.75(+1.71%) |
Jul 05, 2002 | 43.90 | 44.46 | 43.63 | 43.90 | 33,825 | +0.66(+1.52%) |
Jul 04, 2002 | 45.72 | 45.78 | 42.19 | 43.24 | 164,901 | +0.00(+0.00%) |
Jul 03, 2002 | 45.72 | 45.78 | 42.19 | 43.24 | 164,901 | -2.53(-5.52%) |
Jul 02, 2002 | 46.54 | 46.54 | 45.55 | 45.76 | 40,564 | -1.07(-2.29%) |