Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 37.82 | 38.72 | 37.26 | 38.14 | 2,170,392 | -0.33(-0.85%) |
Sep 27, 2002 | 39.45 | 39.80 | 38.39 | 38.47 | 1,209,784 | -0.98(-2.48%) |
Sep 26, 2002 | 39.09 | 39.52 | 38.70 | 39.45 | 1,489,747 | +0.89(+2.32%) |
Sep 25, 2002 | 37.78 | 38.78 | 37.42 | 38.56 | 1,552,767 | +1.18(+3.15%) |
Sep 24, 2002 | 37.97 | 38.99 | 37.24 | 37.38 | 1,762,617 | -1.30(-3.37%) |
Sep 23, 2002 | 38.46 | 38.93 | 37.67 | 38.68 | 1,456,706 | +0.02(+0.05%) |
Sep 20, 2002 | 38.34 | 38.91 | 38.13 | 38.67 | 1,837,242 | +0.46(+1.20%) |
Sep 19, 2002 | 38.65 | 39.24 | 38.16 | 38.21 | 1,603,215 | -1.31(-3.31%) |
Sep 18, 2002 | 39.21 | 39.93 | 39.09 | 39.52 | 1,659,788 | -0.35(-0.89%) |
Sep 17, 2002 | 40.95 | 40.95 | 39.82 | 39.87 | 1,208,818 | -0.57(-1.41%) |
Sep 16, 2002 | 40.47 | 40.47 | 39.76 | 40.44 | 995,582 | +0.02(+0.05%) |
Sep 13, 2002 | 40.11 | 40.64 | 39.86 | 40.42 | 1,715,393 | +0.23(+0.57%) |
Sep 12, 2002 | 41.04 | 41.11 | 39.97 | 40.19 | 2,290,146 | -1.29(-3.11%) |
Sep 11, 2002 | 42.38 | 42.51 | 41.41 | 41.48 | 725,451 | -0.52(-1.24%) |
Sep 10, 2002 | 42.44 | 42.53 | 41.57 | 42.00 | 1,302,783 | -0.62(-1.46%) |
Sep 09, 2002 | 41.82 | 42.75 | 41.30 | 42.62 | 1,678,000 | +0.81(+1.93%) |
Sep 06, 2002 | 41.76 | 42.19 | 41.46 | 41.82 | 1,445,101 | +0.28(+0.67%) |
Sep 05, 2002 | 40.51 | 41.57 | 40.09 | 41.54 | 2,518,694 | +0.53(+1.30%) |
Sep 04, 2002 | 40.21 | 41.11 | 39.98 | 41.00 | 1,641,252 | +0.80(+1.99%) |
Sep 03, 2002 | 41.20 | 41.46 | 40.20 | 40.20 | 1,393,202 | -1.58(-3.79%) |
Aug 29, 2002 | 41.26 | 42.19 | 41.10 | 41.79 | 1,108,244 | +0.06(+0.13%) |
Aug 28, 2002 | 42.33 | 42.36 | 41.45 | 41.73 | 1,247,661 | -0.60(-1.41%) |
Aug 27, 2002 | 42.18 | 42.62 | 42.02 | 42.33 | 1,543,091 | +0.30(+0.70%) |
Aug 26, 2002 | 42.03 | 42.03 | 42.03 | 42.03 | 1,167,455 | +0.57(+1.38%) |
Aug 23, 2002 | 41.81 | 41.81 | 41.27 | 41.46 | 1,146,046 | -0.43(-1.03%) |
Aug 22, 2002 | 41.88 | 41.99 | 41.54 | 41.89 | 854,425 | +0.15(+0.35%) |
Aug 21, 2002 | 41.43 | 41.81 | 40.79 | 41.74 | 1,137,936 | +0.63(+1.53%) |
Aug 20, 2002 | 41.74 | 41.83 | 41.03 | 41.11 | 1,377,006 | -0.97(-2.31%) |
Aug 19, 2002 | 41.65 | 42.16 | 41.59 | 42.09 | 1,051,326 | +0.50(+1.20%) |
Aug 16, 2002 | 41.42 | 41.80 | 41.17 | 41.59 | 1,178,160 | +0.06(+0.15%) |
Aug 15, 2002 | 41.31 | 41.68 | 41.09 | 41.52 | 1,861,149 | +0.33(+0.79%) |
Aug 14, 2002 | 39.87 | 41.21 | 39.47 | 41.20 | 1,372,952 | +1.33(+3.32%) |
Aug 13, 2002 | 40.63 | 40.97 | 39.73 | 39.87 | 1,272,555 | -0.86(-2.10%) |
Aug 12, 2002 | 40.38 | 40.85 | 39.93 | 40.73 | 1,261,202 | -0.04(-0.11%) |
Aug 09, 2002 | 40.63 | 41.11 | 40.01 | 40.77 | 1,291,856 | -0.10(-0.26%) |
Aug 08, 2002 | 39.49 | 40.97 | 39.35 | 40.88 | 1,811,680 | +1.70(+4.33%) |
Aug 07, 2002 | 39.00 | 39.24 | 38.50 | 39.18 | 1,180,917 | +0.61(+1.58%) |
Aug 06, 2002 | 37.55 | 39.27 | 37.55 | 38.57 | 1,163,563 | +1.23(+3.30%) |
Aug 05, 2002 | 38.95 | 38.95 | 37.34 | 37.34 | 1,540,171 | -1.61(-4.13%) |
Aug 02, 2002 | 39.05 | 39.57 | 38.44 | 38.95 | 1,358,193 | -0.35(-0.89%) |
Aug 01, 2002 | 39.95 | 40.31 | 39.30 | 39.30 | 1,128,529 | -1.27(-3.13%) |
Jul 31, 2002 | 39.52 | 40.57 | 39.32 | 40.57 | 1,906,725 | +0.77(+1.94%) |
Jul 30, 2002 | 39.58 | 40.01 | 38.90 | 39.80 | 1,613,968 | -0.18(-0.46%) |
Jul 29, 2002 | 38.44 | 40.04 | 38.44 | 39.98 | 1,191,135 | +1.83(+4.80%) |
Jul 26, 2002 | 37.70 | 38.20 | 37.36 | 38.15 | 1,764,483 | +0.51(+1.36%) |
Jul 25, 2002 | 36.99 | 37.95 | 36.51 | 37.64 | 2,171,259 | +0.25(+0.66%) |
Jul 24, 2002 | 35.08 | 37.63 | 34.47 | 37.39 | 3,452,898 | +1.49(+4.16%) |
Jul 23, 2002 | 36.44 | 36.64 | 35.54 | 35.90 | 3,178,632 | -0.65(-1.77%) |
Jul 22, 2002 | 37.06 | 37.30 | 36.19 | 36.55 | 2,849,059 | -0.51(-1.38%) |
Jul 19, 2002 | 37.36 | 37.42 | 36.72 | 37.06 | 2,332,154 | -0.41(-1.10%) |
Jul 18, 2002 | 39.12 | 39.24 | 37.25 | 37.47 | 2,094,543 | -1.70(-4.33%) |
Jul 17, 2002 | 39.45 | 39.73 | 38.79 | 39.17 | 1,733,666 | +0.22(+0.55%) |
Jul 16, 2002 | 38.32 | 39.43 | 38.32 | 38.95 | 2,297,769 | +0.04(+0.10%) |
Jul 15, 2002 | 38.97 | 39.03 | 37.70 | 38.92 | 2,297,282 | -0.36(-0.91%) |
Jul 12, 2002 | 39.61 | 39.83 | 38.96 | 39.27 | 1,656,463 | -0.57(-1.42%) |
Jul 11, 2002 | 39.46 | 40.01 | 39.16 | 39.84 | 2,110,762 | +0.15(+0.39%) |
Jul 10, 2002 | 40.74 | 41.00 | 39.52 | 39.69 | 2,248,139 | -0.70(-1.73%) |
Jul 09, 2002 | 41.43 | 41.49 | 40.38 | 40.38 | 1,169,563 | -1.05(-2.53%) |
Jul 08, 2002 | 41.50 | 41.98 | 41.17 | 41.43 | 1,511,139 | -0.07(-0.16%) |
Jul 05, 2002 | 40.60 | 41.53 | 40.40 | 41.50 | 525,987 | +0.62(+1.52%) |
Jul 02, 2002 | 41.43 | 41.43 | 40.75 | 40.88 | 1,639,109 | -0.44(-1.07%) |