Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 43.41 | 43.41 | 41.31 | 43.08 | 3,958,249 | -0.33(-0.75%) |
Sep 27, 2002 | 44.63 | 45.00 | 43.26 | 43.41 | 2,640,150 | -1.29(-2.89%) |
Sep 26, 2002 | 42.72 | 44.83 | 42.68 | 44.70 | 3,000,413 | +2.19(+5.16%) |
Sep 25, 2002 | 41.82 | 42.72 | 41.29 | 42.51 | 1,655,236 | +1.55(+3.78%) |
Sep 24, 2002 | 41.35 | 41.95 | 40.87 | 40.96 | 1,995,743 | -1.03(-2.46%) |
Sep 23, 2002 | 41.09 | 42.38 | 40.71 | 41.99 | 2,100,103 | +0.90(+2.20%) |
Sep 20, 2002 | 41.48 | 42.07 | 40.57 | 41.09 | 3,066,772 | -0.01(-0.02%) |
Sep 19, 2002 | 38.72 | 41.82 | 38.68 | 41.10 | 7,284,527 | +4.27(+11.59%) |
Sep 18, 2002 | 37.95 | 38.25 | 36.79 | 36.83 | 2,619,115 | -1.38(-3.60%) |
Sep 17, 2002 | 38.64 | 39.02 | 37.89 | 38.21 | 2,028,515 | +0.37(+0.98%) |
Sep 16, 2002 | 38.42 | 38.42 | 37.39 | 37.84 | 1,432,802 | -0.46(-1.19%) |
Sep 13, 2002 | 38.68 | 38.68 | 37.92 | 38.29 | 2,917,553 | -0.56(-1.44%) |
Sep 12, 2002 | 39.56 | 39.58 | 38.75 | 38.85 | 1,407,584 | -0.73(-1.85%) |
Sep 11, 2002 | 40.01 | 40.23 | 39.51 | 39.58 | 880,088 | +0.00(+0.00%) |
Sep 10, 2002 | 39.93 | 40.23 | 39.40 | 39.58 | 1,465,458 | -0.34(-0.86%) |
Sep 09, 2002 | 39.95 | 40.01 | 38.64 | 39.93 | 3,160,324 | -0.09(-0.24%) |
Sep 06, 2002 | 39.80 | 40.31 | 39.67 | 40.02 | 1,662,674 | +0.59(+1.48%) |
Sep 05, 2002 | 40.23 | 40.36 | 39.21 | 39.44 | 1,876,740 | -1.44(-3.52%) |
Sep 04, 2002 | 39.82 | 40.92 | 39.64 | 40.87 | 1,240,468 | +1.26(+3.19%) |
Sep 03, 2002 | 40.40 | 40.61 | 39.50 | 39.61 | 1,868,372 | -1.14(-2.79%) |
Aug 30, 2002 | 40.61 | 41.19 | 40.42 | 40.74 | 849,292 | +0.20(+0.49%) |
Aug 29, 2002 | 40.23 | 40.90 | 40.06 | 40.55 | 965,622 | -0.26(-0.63%) |
Aug 28, 2002 | 41.27 | 41.33 | 40.49 | 40.80 | 1,083,812 | -0.68(-1.64%) |
Aug 27, 2002 | 41.82 | 42.59 | 41.22 | 41.48 | 1,124,951 | +0.14(+0.33%) |
Aug 26, 2002 | 41.73 | 41.78 | 40.54 | 41.35 | 1,485,563 | -0.49(-1.17%) |
Aug 23, 2002 | 43.02 | 43.23 | 41.65 | 41.84 | 786,187 | -1.17(-2.72%) |
Aug 22, 2002 | 42.16 | 43.20 | 42.03 | 43.01 | 3,649,120 | +0.71(+1.69%) |
Aug 21, 2002 | 42.02 | 42.40 | 41.70 | 42.29 | 1,656,631 | +0.28(+0.66%) |
Aug 20, 2002 | 42.16 | 42.58 | 41.65 | 42.02 | 1,204,326 | -0.10(-0.25%) |
Aug 16, 2002 | 41.13 | 42.68 | 40.98 | 42.12 | 1,628,042 | +0.82(+1.98%) |
Aug 15, 2002 | 41.81 | 42.40 | 41.22 | 41.30 | 1,896,845 | -0.34(-0.81%) |
Aug 14, 2002 | 40.44 | 41.79 | 39.88 | 41.64 | 1,404,911 | +1.26(+3.13%) |
Aug 13, 2002 | 40.53 | 41.55 | 40.27 | 40.37 | 1,286,837 | -0.53(-1.30%) |
Aug 12, 2002 | 41.35 | 41.39 | 40.44 | 40.91 | 1,410,605 | +0.23(+0.57%) |
Aug 07, 2002 | 41.22 | 41.27 | 39.50 | 40.67 | 1,730,194 | +0.22(+0.53%) |
Aug 06, 2002 | 39.41 | 41.30 | 39.37 | 40.46 | 2,178,780 | +1.82(+4.72%) |
Aug 05, 2002 | 39.50 | 39.90 | 38.58 | 38.64 | 1,802,828 | -1.57(-3.90%) |
Aug 02, 2002 | 41.90 | 41.90 | 39.44 | 40.20 | 2,262,454 | -1.70(-4.07%) |
Aug 01, 2002 | 42.98 | 43.02 | 41.69 | 41.91 | 2,001,205 | -1.94(-4.42%) |
Jul 31, 2002 | 42.25 | 43.84 | 42.07 | 43.84 | 2,676,292 | +1.62(+3.83%) |
Jul 30, 2002 | 41.95 | 42.90 | 41.78 | 42.22 | 2,483,493 | -0.47(-1.11%) |
Jul 29, 2002 | 41.05 | 42.75 | 41.00 | 42.70 | 2,038,277 | +2.23(+5.51%) |
Jul 26, 2002 | 40.22 | 40.49 | 39.41 | 40.47 | 1,220,944 | +0.25(+0.62%) |
Jul 25, 2002 | 39.54 | 40.79 | 38.72 | 40.22 | 2,750,553 | +0.68(+1.72%) |
Jul 24, 2002 | 38.29 | 39.71 | 37.61 | 39.54 | 4,806,147 | -0.03(-0.09%) |
Jul 23, 2002 | 39.71 | 40.86 | 38.95 | 39.57 | 3,672,479 | -0.01(-0.02%) |
Jul 22, 2002 | 41.60 | 43.45 | 39.20 | 39.58 | 5,739,811 | -2.76(-6.52%) |
Jul 19, 2002 | 43.24 | 43.45 | 41.97 | 42.34 | 4,534,206 | -1.26(-2.88%) |
Jul 17, 2002 | 44.49 | 44.83 | 42.95 | 43.60 | 2,116,373 | +0.66(+1.54%) |
Jul 12, 2002 | 43.41 | 44.27 | 42.59 | 42.94 | 1,760,061 | -0.46(-1.07%) |
Jul 11, 2002 | 44.53 | 44.79 | 43.24 | 43.40 | 2,980,773 | -1.56(-3.46%) |
Jul 10, 2002 | 45.86 | 46.12 | 44.93 | 44.96 | 2,485,585 | -0.72(-1.58%) |
Jul 09, 2002 | 45.54 | 45.68 | 45.54 | 45.68 | 1,251,276 | +0.32(+0.70%) |
Jul 08, 2002 | 45.61 | 45.61 | 45.36 | 45.36 | 1,668,252 | -0.37(-0.81%) |
Jul 05, 2002 | 45.61 | 45.78 | 45.35 | 45.73 | 588,507 | +0.29(+0.64%) |
Jul 04, 2002 | 44.74 | 45.67 | 44.74 | 45.44 | 1,683,592 | +0.00(+0.00%) |
Jul 03, 2002 | 44.74 | 45.67 | 44.74 | 45.44 | 1,683,592 | +0.85(+1.91%) |
Jul 02, 2002 | 44.92 | 45.21 | 44.44 | 44.59 | 2,253,157 | -0.50(-1.11%) |