Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 34.80 | 35.52 | 34.29 | 35.04 | 1,293,200 | -0.18(-0.51%) |
Sep 27, 2002 | 36.18 | 36.42 | 35.19 | 35.22 | 1,093,200 | -0.96(-2.65%) |
Sep 26, 2002 | 35.30 | 36.18 | 35.15 | 36.18 | 1,016,800 | +1.03(+2.93%) |
Sep 25, 2002 | 34.53 | 35.46 | 34.34 | 35.15 | 1,095,500 | +0.83(+2.42%) |
Sep 24, 2002 | 34.66 | 35.27 | 34.26 | 34.32 | 995,200 | -0.83(-2.36%) |
Sep 23, 2002 | 35.01 | 35.29 | 34.64 | 35.15 | 953,400 | -0.23(-0.65%) |
Sep 20, 2002 | 35.16 | 35.63 | 35.10 | 35.38 | 1,874,000 | +0.23(+0.65%) |
Sep 19, 2002 | 35.85 | 35.99 | 35.15 | 35.15 | 3,580,000 | -0.93(-2.58%) |
Sep 18, 2002 | 36.26 | 36.39 | 35.85 | 36.08 | 1,060,000 | -0.43(-1.18%) |
Sep 17, 2002 | 37.50 | 37.53 | 36.37 | 36.51 | 1,105,100 | -0.65(-1.75%) |
Sep 16, 2002 | 37.37 | 37.37 | 36.70 | 37.16 | 664,700 | -0.21(-0.56%) |
Sep 13, 2002 | 37.10 | 37.49 | 36.58 | 37.37 | 1,351,300 | +0.27(+0.73%) |
Sep 12, 2002 | 37.89 | 37.89 | 37.07 | 37.10 | 1,468,400 | -0.78(-2.06%) |
Sep 11, 2002 | 38.20 | 38.24 | 37.88 | 37.88 | 50,000 | -0.14(-0.37%) |
Sep 10, 2002 | 38.10 | 38.11 | 37.71 | 38.02 | 1,854,200 | -0.28(-0.73%) |
Sep 09, 2002 | 37.90 | 38.48 | 37.59 | 38.30 | 750,900 | +0.26(+0.68%) |
Sep 06, 2002 | 38.00 | 38.25 | 37.80 | 38.04 | 1,114,800 | +0.28(+0.74%) |
Sep 05, 2002 | 37.22 | 37.99 | 37.15 | 37.76 | 1,158,700 | -0.05(-0.13%) |
Sep 04, 2002 | 37.18 | 37.94 | 36.90 | 37.81 | 1,286,900 | +0.82(+2.22%) |
Sep 03, 2002 | 37.40 | 37.54 | 36.61 | 36.99 | 1,182,700 | -1.06(-2.79%) |
Aug 30, 2002 | 37.50 | 38.31 | 37.16 | 38.05 | 1,101,900 | +0.22(+0.58%) |
Aug 29, 2002 | 37.27 | 38.09 | 36.91 | 37.83 | 1,227,700 | +0.46(+1.23%) |
Aug 28, 2002 | 38.04 | 38.05 | 37.08 | 37.37 | 760,800 | -0.69(-1.81%) |
Aug 27, 2002 | 38.19 | 38.36 | 37.82 | 38.06 | 874,300 | -0.07(-0.18%) |
Aug 26, 2002 | 37.74 | 38.19 | 37.36 | 38.13 | 270,000 | +0.64(+1.71%) |
Aug 23, 2002 | 38.00 | 38.00 | 37.26 | 37.49 | 40,000 | -0.59(-1.55%) |
Aug 22, 2002 | 37.77 | 38.18 | 37.64 | 38.08 | 707,200 | +0.15(+0.40%) |
Aug 21, 2002 | 37.80 | 38.12 | 37.32 | 37.93 | 785,100 | +0.31(+0.82%) |
Aug 20, 2002 | 37.72 | 38.07 | 37.55 | 37.62 | 583,600 | -0.15(-0.40%) |
Aug 16, 2002 | 37.63 | 37.99 | 37.56 | 37.77 | 548,600 | -0.29(-0.76%) |
Aug 15, 2002 | 37.99 | 38.10 | 37.66 | 38.06 | 862,700 | +0.12(+0.32%) |
Aug 14, 2002 | 36.96 | 37.94 | 36.37 | 37.94 | 935,900 | +0.98(+2.65%) |
Aug 13, 2002 | 37.20 | 37.84 | 36.82 | 36.96 | 20,000 | -0.44(-1.18%) |
Aug 12, 2002 | 36.75 | 37.65 | 36.70 | 37.40 | 638,400 | +0.94(+2.58%) |
Aug 07, 2002 | 36.12 | 36.46 | 35.60 | 36.46 | 940,200 | +0.59(+1.64%) |
Aug 06, 2002 | 35.06 | 36.49 | 35.03 | 35.87 | 865,000 | +1.08(+3.10%) |
Aug 05, 2002 | 36.27 | 36.27 | 34.68 | 34.79 | 1,078,900 | -1.48(-4.08%) |
Aug 02, 2002 | 36.80 | 36.99 | 35.85 | 36.27 | 766,200 | -0.53(-1.44%) |
Aug 01, 2002 | 37.12 | 37.20 | 36.33 | 36.80 | 1,467,700 | -0.22(-0.59%) |
Jul 31, 2002 | 36.30 | 37.02 | 35.78 | 37.02 | 1,232,600 | +0.82(+2.27%) |
Jul 30, 2002 | 36.48 | 36.48 | 35.41 | 36.20 | 1,189,400 | -0.53(-1.44%) |
Jul 29, 2002 | 35.37 | 36.73 | 35.30 | 36.73 | 1,956,500 | +1.63(+4.64%) |
Jul 26, 2002 | 34.25 | 35.10 | 34.01 | 35.10 | 1,212,200 | +0.78(+2.27%) |
Jul 25, 2002 | 33.39 | 34.44 | 33.11 | 34.32 | 1,124,900 | +0.57(+1.69%) |
Jul 24, 2002 | 31.65 | 34.03 | 31.46 | 33.75 | 1,607,800 | +1.57(+4.88%) |
Jul 23, 2002 | 32.50 | 32.87 | 31.52 | 32.18 | 1,615,700 | -0.51(-1.56%) |
Jul 22, 2002 | 33.01 | 33.37 | 32.17 | 32.69 | 1,624,000 | -0.57(-1.71%) |
Jul 19, 2002 | 33.88 | 33.88 | 33.20 | 33.26 | 1,839,400 | -2.41(-6.76%) |
Jul 17, 2002 | 35.84 | 36.31 | 35.30 | 35.67 | 877,200 | -0.72(-1.98%) |
Jul 12, 2002 | 37.01 | 37.14 | 36.26 | 36.39 | 1,611,800 | -0.84(-2.26%) |
Jul 11, 2002 | 36.30 | 37.29 | 36.06 | 37.23 | 1,444,800 | +0.70(+1.92%) |
Jul 10, 2002 | 37.43 | 37.82 | 36.53 | 36.53 | 1,001,300 | -1.15(-3.05%) |
Jul 09, 2002 | 38.39 | 38.63 | 37.62 | 37.68 | 592,100 | -0.72(-1.87%) |
Jul 08, 2002 | 38.36 | 38.68 | 38.19 | 38.40 | 822,900 | +0.00(+0.00%) |
Jul 05, 2002 | 37.55 | 38.40 | 37.37 | 38.40 | 569,500 | +0.92(+2.45%) |
Jul 04, 2002 | 37.70 | 37.93 | 37.00 | 37.48 | 995,500 | +0.00(+0.00%) |
Jul 03, 2002 | 37.70 | 37.93 | 37.00 | 37.48 | 995,500 | -0.27(-0.72%) |
Jul 02, 2002 | 38.15 | 38.41 | 37.75 | 37.75 | 1,003,100 | -0.55(-1.44%) |