Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 41.48 | 41.88 | 40.86 | 41.29 | 3,938,146 | -0.56(-1.34%) |
Sep 27, 2002 | 41.88 | 42.16 | 41.38 | 41.85 | 3,586,056 | +0.03(+0.08%) |
Sep 26, 2002 | 41.12 | 41.82 | 40.70 | 41.82 | 4,354,295 | +1.02(+2.50%) |
Sep 25, 2002 | 42.17 | 42.39 | 40.51 | 40.80 | 6,179,431 | -1.15(-2.74%) |
Sep 24, 2002 | 42.04 | 42.46 | 41.76 | 41.95 | 4,687,120 | +0.00(+0.00%) |
Sep 23, 2002 | 41.49 | 42.33 | 41.48 | 41.95 | 3,378,529 | +0.30(+0.72%) |
Sep 20, 2002 | 41.56 | 42.27 | 41.25 | 41.65 | 5,277,591 | +0.51(+1.24%) |
Sep 19, 2002 | 41.25 | 41.85 | 41.02 | 41.14 | 2,756,263 | -0.49(-1.17%) |
Sep 18, 2002 | 40.88 | 42.20 | 40.56 | 41.62 | 4,276,296 | +0.75(+1.83%) |
Sep 17, 2002 | 40.86 | 41.62 | 40.31 | 40.88 | 6,190,708 | -1.10(-2.63%) |
Sep 16, 2002 | 41.88 | 42.92 | 41.88 | 41.98 | 3,018,138 | +0.01(+0.03%) |
Sep 13, 2002 | 41.93 | 42.52 | 41.70 | 41.97 | 2,379,583 | -0.16(-0.38%) |
Sep 12, 2002 | 41.69 | 42.61 | 41.69 | 42.13 | 3,807,521 | +0.47(+1.12%) |
Sep 11, 2002 | 41.79 | 42.11 | 41.66 | 41.66 | 2,146,527 | -0.32(-0.76%) |
Sep 10, 2002 | 42.78 | 42.84 | 41.76 | 41.98 | 4,033,843 | -0.49(-1.16%) |
Sep 09, 2002 | 41.25 | 42.77 | 40.99 | 42.47 | 5,008,199 | +1.18(+2.86%) |
Sep 06, 2002 | 41.41 | 41.81 | 41.18 | 41.29 | 2,367,367 | +0.52(+1.28%) |
Sep 05, 2002 | 40.19 | 41.63 | 40.10 | 40.77 | 3,391,842 | -0.11(-0.27%) |
Sep 04, 2002 | 40.06 | 40.93 | 39.84 | 40.88 | 1,393,950 | +1.05(+2.63%) |
Sep 03, 2002 | 40.16 | 40.78 | 39.59 | 39.83 | 4,437,619 | -0.60(-1.48%) |
Aug 30, 2002 | 39.80 | 41.02 | 39.55 | 40.43 | 187,948 | +0.52(+1.31%) |
Aug 29, 2002 | 38.72 | 40.23 | 38.63 | 39.90 | 2,895,345 | +0.33(+0.82%) |
Aug 28, 2002 | 39.72 | 39.97 | 39.08 | 39.58 | 4,051,228 | -0.15(-0.37%) |
Aug 27, 2002 | 39.97 | 40.13 | 39.59 | 39.73 | 3,341,879 | +0.81(+2.08%) |
Aug 26, 2002 | 38.34 | 39.20 | 37.99 | 38.91 | 3,622,862 | +0.79(+2.08%) |
Aug 23, 2002 | 39.11 | 39.42 | 37.99 | 38.12 | 5,428,263 | -1.56(-3.94%) |
Aug 22, 2002 | 40.61 | 40.83 | 39.39 | 39.69 | 4,141,443 | -0.82(-2.03%) |
Aug 21, 2002 | 40.73 | 41.49 | 40.35 | 40.51 | 2,521,014 | -0.06(-0.14%) |
Aug 20, 2002 | 40.89 | 40.89 | 40.38 | 40.57 | 2,373,475 | -1.20(-2.87%) |
Aug 16, 2002 | 40.86 | 42.15 | 40.48 | 41.77 | 3,822,557 | +0.91(+2.22%) |
Aug 15, 2002 | 40.83 | 41.30 | 40.16 | 40.86 | 4,422,113 | +0.16(+0.39%) |
Aug 14, 2002 | 40.34 | 40.77 | 39.79 | 40.70 | 4,393,607 | +0.36(+0.90%) |
Aug 13, 2002 | 41.69 | 41.72 | 40.22 | 40.34 | 4,407,077 | -1.44(-3.45%) |
Aug 12, 2002 | 41.72 | 42.23 | 40.93 | 41.78 | 2,270,260 | +0.47(+1.13%) |
Aug 07, 2002 | 40.48 | 41.34 | 39.46 | 41.32 | 3,641,500 | +1.22(+3.04%) |
Aug 06, 2002 | 38.88 | 40.86 | 38.83 | 40.10 | 5,004,440 | +2.08(+5.46%) |
Aug 05, 2002 | 39.04 | 39.55 | 37.72 | 38.02 | 4,681,325 | -1.42(-3.61%) |
Aug 02, 2002 | 40.35 | 40.83 | 38.91 | 39.44 | 3,834,774 | -1.02(-2.51%) |
Aug 01, 2002 | 40.77 | 41.15 | 40.38 | 40.46 | 3,356,915 | -0.47(-1.15%) |
Jul 31, 2002 | 40.22 | 41.00 | 39.56 | 40.93 | 3,606,573 | +0.60(+1.49%) |
Jul 30, 2002 | 40.06 | 40.64 | 39.46 | 40.33 | 3,493,334 | +0.24(+0.59%) |
Jul 29, 2002 | 38.53 | 40.10 | 38.53 | 40.10 | 4,801,612 | +1.71(+4.46%) |
Jul 26, 2002 | 38.31 | 38.56 | 37.07 | 38.38 | 4,730,662 | -0.18(-0.46%) |
Jul 25, 2002 | 37.15 | 38.63 | 36.88 | 38.56 | 7,784,667 | +1.53(+4.14%) |
Jul 24, 2002 | 34.03 | 37.50 | 33.41 | 37.03 | 7,905,580 | +2.49(+7.21%) |
Jul 23, 2002 | 34.35 | 35.05 | 33.72 | 34.54 | 6,582,267 | +0.10(+0.28%) |
Jul 22, 2002 | 35.82 | 36.27 | 33.39 | 34.45 | 9,132,257 | -1.37(-3.83%) |
Jul 19, 2002 | 38.60 | 38.60 | 35.36 | 35.82 | 9,096,234 | -2.49(-6.50%) |
Jul 17, 2002 | 38.63 | 39.71 | 37.16 | 38.31 | 10,552,521 | -1.40(-3.52%) |
Jul 12, 2002 | 41.50 | 41.50 | 38.31 | 39.71 | 10,399,813 | -2.43(-5.77%) |
Jul 11, 2002 | 41.60 | 42.14 | 39.90 | 42.14 | 8,002,374 | -0.28(-0.66%) |
Jul 10, 2002 | 44.37 | 44.37 | 41.50 | 42.42 | 5,684,656 | -1.63(-3.70%) |
Jul 09, 2002 | 43.74 | 44.34 | 43.58 | 44.05 | 4,070,493 | +0.31(+0.72%) |
Jul 08, 2002 | 44.16 | 44.12 | 43.61 | 43.74 | 2,798,865 | -0.13(-0.29%) |
Jul 05, 2002 | 44.22 | 44.53 | 43.74 | 43.86 | 1,914,411 | -0.36(-0.81%) |
Jul 04, 2002 | 43.13 | 44.31 | 42.91 | 44.22 | 3,701,017 | +0.00(+0.00%) |
Jul 03, 2002 | 43.13 | 44.31 | 42.91 | 44.22 | 3,701,017 | +0.96(+2.23%) |
Jul 02, 2002 | 43.64 | 43.92 | 42.99 | 43.26 | 5,558,418 | -0.51(-1.17%) |