Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 42.94 | 42.95 | 40.87 | 41.51 | 710,512 | -1.57(-3.64%) |
Sep 27, 2002 | 43.33 | 43.68 | 42.75 | 43.08 | 1,220,609 | -0.27(-0.62%) |
Sep 26, 2002 | 42.29 | 43.49 | 42.22 | 43.35 | 1,056,982 | +1.64(+3.93%) |
Sep 25, 2002 | 40.43 | 42.03 | 40.42 | 41.71 | 904,612 | +1.84(+4.60%) |
Sep 24, 2002 | 40.72 | 40.94 | 39.34 | 39.87 | 683,195 | -1.54(-3.73%) |
Sep 23, 2002 | 41.85 | 42.03 | 40.98 | 41.41 | 1,372,705 | -0.62(-1.47%) |
Sep 20, 2002 | 41.25 | 42.54 | 41.25 | 42.03 | 772,832 | +0.79(+1.91%) |
Sep 19, 2002 | 42.41 | 42.41 | 41.25 | 41.25 | 680,724 | -1.64(-3.82%) |
Sep 18, 2002 | 42.62 | 43.05 | 41.96 | 42.89 | 687,587 | -0.30(-0.69%) |
Sep 17, 2002 | 43.93 | 44.23 | 43.10 | 43.18 | 506,528 | -0.46(-1.05%) |
Sep 16, 2002 | 43.71 | 44.00 | 43.05 | 43.64 | 377,493 | -0.07(-0.15%) |
Sep 13, 2002 | 44.15 | 44.44 | 43.16 | 43.71 | 621,011 | -0.52(-1.19%) |
Sep 12, 2002 | 44.72 | 45.08 | 44.15 | 44.23 | 369,944 | -0.85(-1.89%) |
Sep 11, 2002 | 45.31 | 45.79 | 44.95 | 45.09 | 181,883 | -0.12(-0.26%) |
Sep 10, 2002 | 45.02 | 45.38 | 44.50 | 45.20 | 399,319 | +0.32(+0.71%) |
Sep 09, 2002 | 45.17 | 45.17 | 44.26 | 44.88 | 568,848 | -0.28(-0.63%) |
Sep 06, 2002 | 44.44 | 45.71 | 44.33 | 45.17 | 687,176 | +1.09(+2.48%) |
Sep 05, 2002 | 45.17 | 45.38 | 43.97 | 44.07 | 833,918 | -1.76(-3.83%) |
Sep 04, 2002 | 44.92 | 45.92 | 44.51 | 45.83 | 680,861 | +0.92(+2.04%) |
Sep 03, 2002 | 45.86 | 45.86 | 44.47 | 44.91 | 812,229 | -1.07(-2.33%) |
Aug 30, 2002 | 45.31 | 46.78 | 45.24 | 45.98 | 752,242 | +0.29(+0.64%) |
Aug 29, 2002 | 45.75 | 45.89 | 44.37 | 45.69 | 866,725 | -0.29(-0.63%) |
Aug 28, 2002 | 46.91 | 46.95 | 45.60 | 45.98 | 414,282 | -1.11(-2.37%) |
Aug 27, 2002 | 47.06 | 47.76 | 46.88 | 47.10 | 645,445 | +0.22(+0.47%) |
Aug 26, 2002 | 46.55 | 47.05 | 45.92 | 46.88 | 324,782 | +0.50(+1.07%) |
Aug 23, 2002 | 47.36 | 47.36 | 46.26 | 46.38 | 331,645 | -0.98(-2.06%) |
Aug 22, 2002 | 46.73 | 47.50 | 46.26 | 47.36 | 401,241 | +0.66(+1.42%) |
Aug 21, 2002 | 46.91 | 47.02 | 46.22 | 46.70 | 531,374 | -0.28(-0.59%) |
Aug 20, 2002 | 46.99 | 47.31 | 46.70 | 46.97 | 394,789 | +0.55(+1.18%) |
Aug 16, 2002 | 46.37 | 46.73 | 45.53 | 46.43 | 525,608 | -0.23(-0.48%) |
Aug 15, 2002 | 46.04 | 46.83 | 45.35 | 46.65 | 494,173 | +0.55(+1.19%) |
Aug 14, 2002 | 44.77 | 46.19 | 43.02 | 46.11 | 1,719,038 | +0.58(+1.28%) |
Aug 13, 2002 | 45.53 | 46.70 | 45.52 | 45.52 | 522,451 | -0.18(-0.40%) |
Aug 12, 2002 | 44.98 | 45.97 | 44.59 | 45.71 | 461,640 | +2.04(+4.67%) |
Aug 07, 2002 | 43.35 | 43.95 | 42.62 | 43.67 | 447,364 | +0.86(+2.01%) |
Aug 06, 2002 | 42.14 | 43.60 | 42.14 | 42.81 | 593,008 | +1.32(+3.18%) |
Aug 05, 2002 | 42.75 | 43.20 | 41.41 | 41.49 | 550,317 | -1.26(-2.95%) |
Aug 02, 2002 | 44.44 | 44.45 | 42.12 | 42.75 | 635,974 | -1.40(-3.17%) |
Aug 01, 2002 | 44.98 | 45.89 | 44.06 | 44.15 | 644,210 | -1.17(-2.59%) |
Jul 31, 2002 | 44.87 | 45.60 | 44.00 | 45.32 | 963,913 | +0.45(+1.01%) |
Jul 30, 2002 | 44.75 | 45.22 | 43.45 | 44.87 | 1,328,229 | +0.12(+0.26%) |
Jul 29, 2002 | 41.34 | 45.26 | 41.31 | 44.75 | 1,881,155 | +4.22(+10.41%) |
Jul 26, 2002 | 40.58 | 40.94 | 40.10 | 40.53 | 1,027,607 | -0.04(-0.09%) |
Jul 25, 2002 | 41.78 | 41.85 | 39.92 | 40.57 | 1,856,583 | -1.03(-2.47%) |
Jul 24, 2002 | 39.41 | 41.89 | 39.05 | 41.60 | 1,451,910 | +2.33(+5.94%) |
Jul 23, 2002 | 38.68 | 39.70 | 38.21 | 39.27 | 1,444,909 | +0.76(+1.97%) |
Jul 22, 2002 | 39.37 | 39.77 | 37.93 | 38.51 | 1,141,404 | -0.68(-1.75%) |
Jul 19, 2002 | 41.95 | 41.96 | 38.97 | 39.19 | 991,093 | -3.41(-8.00%) |
Jul 17, 2002 | 42.46 | 43.64 | 42.38 | 42.60 | 662,467 | -0.22(-0.51%) |
Jul 12, 2002 | 42.80 | 43.59 | 41.85 | 42.82 | 1,596,044 | +0.93(+2.23%) |
Jul 11, 2002 | 42.84 | 42.84 | 40.94 | 41.89 | 730,004 | -1.03(-2.39%) |
Jul 10, 2002 | 43.82 | 43.82 | 42.85 | 42.92 | 719,846 | -0.87(-1.98%) |
Jul 09, 2002 | 44.82 | 45.28 | 43.78 | 43.78 | 459,856 | -1.04(-2.32%) |
Jul 08, 2002 | 45.70 | 45.87 | 44.66 | 44.82 | 534,119 | -0.89(-1.94%) |
Jul 05, 2002 | 44.44 | 45.89 | 44.44 | 45.71 | 229,928 | +1.25(+2.82%) |
Jul 04, 2002 | 44.34 | 44.79 | 43.50 | 44.46 | 559,651 | +0.00(+0.00%) |
Jul 03, 2002 | 44.34 | 44.79 | 43.50 | 44.46 | 559,377 | +0.12(+0.26%) |
Jul 02, 2002 | 45.56 | 45.58 | 43.79 | 44.34 | 803,993 | -1.27(-2.78%) |